End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 25.82 | 25.83 | 25.82 | 25.83 | +1.23 | +5.00% | 0.10 cr | — | ₹3 cr |
| 03 Sep '26 | 24.59 | 24.60 | 24.59 | 24.60 | +1.17 | +4.99% | 0.07 cr | 41.5% | ₹2 cr |
| 02 Sep '26 | 23.42 | 23.43 | 23.42 | 23.43 | +1.11 | +4.97% | 0.08 cr | 62.9% | ₹2 cr |
| 01 Sep '26 | 21.20 | 22.32 | 20.86 | 22.32 | +1.06 | +4.99% | 0.04 cr | — | ₹1 cr |
| 31 Aug '26 | 23.79 | 24.73 | 21.16 | 21.26 | −2.25 | −9.57% | 0.17 cr | — | ₹4 cr |
| 28 Aug '26 | 25.20 | 25.94 | 23.29 | 23.51 | −1.34 | −5.39% | 0.02 cr | 75.0% | ₹1 cr |
| 27 Aug '26 | 27.45 | 27.45 | 24.16 | 24.85 | −1.43 | −5.44% | 0.11 cr | 94.8% | ₹3 cr |
| 26 Aug '26 | 26.00 | 28.55 | 25.90 | 26.28 | +0.32 | +1.23% | 0.06 cr | 87.0% | ₹2 cr |
| 25 Aug '26 | 26.41 | 29.88 | 25.50 | 25.96 | −1.21 | −4.45% | 0.02 cr | 74.0% | ₹0 cr |
| 24 Aug '26 | 29.25 | 29.25 | 26.77 | 27.17 | −1.10 | −3.89% | 0.06 cr | 94.9% | ₹2 cr |
| 21 Aug '26 | 31.44 | 31.79 | 27.66 | 28.27 | −1.32 | −4.46% | 0.02 cr | 64.6% | ₹1 cr |
| 20 Aug '26 | 30.10 | 30.10 | 27.61 | 29.59 | +2.22 | +8.11% | 0.02 cr | 67.2% | ₹1 cr |
| 19 Aug '26 | 29.50 | 29.50 | 26.25 | 27.37 | −0.51 | −1.83% | 0.01 cr | 38.5% | ₹0 cr |
| 18 Aug '26 | 25.55 | 28.18 | 25.55 | 27.88 | +2.26 | +8.82% | 0.01 cr | 61.2% | ₹0 cr |
| 17 Aug '26 | 24.88 | 26.95 | 24.88 | 25.62 | −2.02 | −7.31% | 0.01 cr | 70.1% | ₹0 cr |
| 14 Aug '26 | 33.77 | 33.78 | 27.64 | 27.64 | −3.07 | −10.00% | 0.06 cr | 75.3% | ₹2 cr |
| 13 Aug '26 | 30.70 | 30.71 | 30.70 | 30.71 | +2.79 | +9.99% | 0.10 cr | 46.0% | ₹3 cr |
| 12 Aug '26 | 26.67 | 27.92 | 25.00 | 27.92 | +2.53 | +9.96% | 0.02 cr | 62.3% | ₹1 cr |
| 11 Aug '26 | 25.00 | 26.89 | 25.00 | 25.39 | −0.48 | −1.86% | 0.01 cr | 92.7% | ₹0 cr |
| 10 Aug '26 | 25.50 | 27.50 | 25.10 | 25.87 | +0.45 | +1.77% | 0.00 cr | 52.9% | ₹0 cr |
| 07 Aug '26 | 26.50 | 26.51 | 24.51 | 25.42 | +0.30 | +1.19% | 0.00 cr | 61.9% | ₹0 cr |
| 06 Aug '26 | 24.29 | 26.10 | 24.20 | 25.12 | +0.26 | +1.05% | 0.01 cr | 86.4% | ₹0 cr |
| 05 Aug '26 | 25.85 | 25.85 | 24.45 | 24.86 | −0.27 | −1.07% | 0.00 cr | 85.2% | ₹0 cr |
| 04 Aug '26 | 26.20 | 26.40 | 24.24 | 25.13 | −0.38 | −1.49% | 0.00 cr | 72.5% | ₹0 cr |
| 03 Aug '26 | 24.85 | 25.57 | 24.62 | 25.51 | +1.15 | +4.72% | 0.01 cr | 66.8% | ₹0 cr |
| 31 Jul '26 | 23.43 | 24.36 | 23.03 | 24.36 | +1.16 | +5.00% | 0.00 cr | 64.8% | ₹0 cr |
| 30 Jul '26 | 22.45 | 23.35 | 21.65 | 23.20 | +0.92 | +4.13% | 0.00 cr | 70.5% | ₹0 cr |
| 29 Jul '26 | 23.50 | 23.50 | 22.00 | 22.28 | −0.82 | −3.55% | 0.01 cr | 92.9% | ₹0 cr |
| 28 Jul '26 | 24.05 | 24.05 | 22.51 | 23.10 | −0.14 | −0.60% | 0.00 cr | 61.8% | ₹0 cr |
| 27 Jul '26 | 23.76 | 24.35 | 22.85 | 23.24 | −0.05 | −0.21% | 0.00 cr | 92.5% | ₹0 cr |
Historical prices are end-of-day. BSE-primary series are as-traded (unadjusted) — a step on a split/bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
