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 | 25.20 | 25.20 | 24.00 | 24.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 23.45 | 24.00 | 22.80 | 24.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 24.00 | 24.00 | 24.00 | 24.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 24.00 | 24.00 | 24.00 | 24.00 | −0.41 | −1.68% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 25.73 | 25.73 | 24.41 | 24.41 | −0.10 | −0.41% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 22.25 | 24.51 | 22.25 | 24.51 | +1.16 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 23.35 | 23.35 | 23.35 | 23.35 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 23.35 | 23.35 | 23.35 | 23.35 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 23.35 | 23.35 | 23.35 | 23.35 | −1.20 | −4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 24.56 | 24.56 | 24.55 | 24.55 | −1.15 | −4.47% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 27.00 | 28.00 | 25.70 | 25.70 | −1.30 | −4.81% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 25.05 | 27.00 | 25.05 | 27.00 | +1.25 | +4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 25.80 | 25.80 | 25.75 | 25.75 | −1.35 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 27.30 | 27.50 | 27.10 | 27.10 | −1.40 | −4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 28.50 | 28.50 | 28.50 | 28.50 | −1.50 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 30.00 | 30.00 | 30.00 | 30.00 | −0.90 | −2.91% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 30.90 | 30.90 | 30.90 | 30.90 | −1.61 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 32.50 | 32.51 | 32.50 | 32.51 | +1.54 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 30.97 | 30.97 | 30.97 | 30.97 | +1.47 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 29.50 | 29.50 | 29.50 | 29.50 | +1.00 | +3.51% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 28.50 | 28.50 | 28.50 | 28.50 | −1.29 | −4.33% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 30.00 | 30.00 | 29.79 | 29.79 | −1.56 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 31.35 | 31.35 | 31.35 | 31.35 | −1.65 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 31.10 | 33.00 | 30.00 | 33.00 | +1.45 | +4.60% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jun '26 | 32.05 | 32.05 | 31.55 | 31.55 | −1.00 | −3.07% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jun '26 | 34.05 | 34.05 | 32.55 | 32.55 | −1.50 | −4.41% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Jun '26 | 34.05 | 34.05 | 34.05 | 34.05 | — | — | 0.00 cr | 100.0% | ₹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.
