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 | 25.55 | 27.38 | 25.55 | 25.55 | −0.05 | −0.20% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 26.00 | 26.00 | 25.60 | 25.60 | −1.69 | −6.19% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 27.50 | 27.50 | 27.29 | 27.29 | +0.30 | +1.11% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 27.50 | 27.50 | 26.99 | 26.99 | +0.50 | +1.89% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 27.37 | 27.37 | 26.49 | 26.49 | −0.40 | −1.49% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 25.30 | 27.39 | 25.01 | 26.89 | −0.58 | −2.11% | 0.00 cr | 98.4% | ₹0 cr |
| 27 Aug '26 | 27.56 | 27.56 | 27.47 | 27.47 | +0.98 | +3.70% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 27.80 | 27.80 | 24.88 | 26.49 | +0.99 | +3.88% | 0.00 cr | 92.3% | ₹0 cr |
| 25 Aug '26 | 27.98 | 27.98 | 25.50 | 25.50 | −1.00 | −3.77% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 26.60 | 26.60 | 26.50 | 26.50 | +0.42 | +1.61% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 28.00 | 28.79 | 25.56 | 26.08 | −2.90 | −10.01% | 0.00 cr | 97.4% | ₹0 cr |
| 20 Aug '26 | 30.00 | 30.00 | 28.90 | 28.98 | +0.59 | +2.08% | 0.00 cr | 80.0% | ₹0 cr |
| 19 Aug '26 | 25.85 | 28.79 | 25.85 | 28.39 | +3.26 | +12.97% | 0.00 cr | 60.0% | ₹0 cr |
| 18 Aug '26 | 29.90 | 29.90 | 25.11 | 25.13 | −0.87 | −3.35% | 0.00 cr | 65.0% | ₹0 cr |
| 17 Aug '26 | 26.99 | 26.99 | 25.50 | 26.00 | −0.99 | −3.67% | 0.00 cr | 99.7% | ₹0 cr |
| 14 Aug '26 | 29.98 | 29.98 | 26.99 | 26.99 | −1.00 | −3.57% | 0.00 cr | 95.7% | ₹0 cr |
| 13 Aug '26 | 28.00 | 28.00 | 26.05 | 27.99 | −0.89 | −3.08% | 0.00 cr | 83.3% | ₹0 cr |
| 12 Aug '26 | 29.00 | 31.50 | 26.00 | 28.88 | −0.12 | −0.41% | 0.00 cr | 71.4% | ₹0 cr |
| 11 Aug '26 | 32.85 | 32.85 | 29.00 | 29.00 | +0.05 | +0.17% | 0.00 cr | 99.1% | ₹0 cr |
| 10 Aug '26 | 29.99 | 29.99 | 25.00 | 28.95 | +0.95 | +3.39% | 0.00 cr | 99.7% | ₹0 cr |
| 06 Aug '26 | 28.00 | 28.00 | 28.00 | 28.00 | +0.58 | +2.12% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 27.40 | 27.51 | 27.39 | 27.42 | +0.43 | +1.59% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 26.65 | 27.39 | 25.50 | 26.99 | +0.99 | +3.81% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 26.76 | 26.76 | 26.00 | 26.00 | −0.50 | −1.89% | 0.00 cr | 66.7% | ₹0 cr |
| 31 Jul '26 | 25.60 | 26.70 | 24.90 | 26.50 | +0.90 | +3.52% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 26.70 | 26.70 | 25.60 | 25.60 | −0.85 | −3.21% | 0.00 cr | 0.0% | ₹0 cr |
| 29 Jul '26 | 26.00 | 26.70 | 25.00 | 26.45 | +0.12 | +0.46% | 0.00 cr | 95.8% | ₹0 cr |
| 28 Jul '26 | 27.50 | 27.50 | 25.00 | 26.33 | −0.31 | −1.16% | 0.00 cr | 80.0% | ₹0 cr |
| 27 Jul '26 | 26.94 | 26.94 | 26.64 | 26.64 | +1.14 | +4.47% | 0.00 cr | 53.9% | ₹0 cr |
| 24 Jul '26 | 27.50 | 27.50 | 25.17 | 25.50 | −2.46 | −8.80% | 0.00 cr | 54.5% | ₹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.
