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 | 27.58 | 28.39 | 26.30 | 26.66 | −0.38 | −1.41% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 27.15 | 27.24 | 26.01 | 27.04 | +1.09 | +4.20% | 0.00 cr | 90.0% | ₹0 cr |
| 02 Sep '26 | 27.49 | 27.49 | 24.90 | 25.95 | −0.24 | −0.92% | 0.00 cr | 70.2% | ₹0 cr |
| 01 Sep '26 | 26.19 | 26.19 | 24.95 | 26.19 | +1.24 | +4.97% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 24.90 | 24.95 | 24.90 | 24.95 | +1.18 | +4.96% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 24.19 | 24.21 | 23.06 | 23.77 | +0.71 | +3.08% | 0.00 cr | 59.2% | ₹0 cr |
| 27 Aug '26 | 22.01 | 23.06 | 22.00 | 23.06 | +1.09 | +4.96% | 0.00 cr | 70.8% | ₹0 cr |
| 26 Aug '26 | 23.38 | 23.42 | 21.56 | 21.97 | −0.34 | −1.52% | 0.00 cr | 61.6% | ₹0 cr |
| 25 Aug '26 | 23.97 | 24.30 | 22.10 | 22.31 | −0.93 | −4.00% | 0.00 cr | 71.5% | ₹0 cr |
| 24 Aug '26 | 24.99 | 25.04 | 22.68 | 23.24 | −0.61 | −2.56% | 0.00 cr | 86.3% | ₹0 cr |
| 21 Aug '26 | 23.80 | 24.70 | 23.05 | 23.85 | −0.20 | −0.83% | 0.00 cr | 64.6% | ₹0 cr |
| 20 Aug '26 | 23.57 | 24.26 | 23.57 | 24.05 | +0.94 | +4.07% | 0.00 cr | 85.8% | ₹0 cr |
| 19 Aug '26 | 23.15 | 23.15 | 21.55 | 23.11 | +1.06 | +4.81% | 0.00 cr | 91.6% | ₹0 cr |
| 18 Aug '26 | 21.50 | 22.05 | 21.50 | 22.05 | +1.05 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 20.90 | 22.90 | 20.90 | 21.00 | −0.84 | −3.85% | 0.00 cr | 99.8% | ₹0 cr |
| 14 Aug '26 | 22.38 | 23.26 | 21.51 | 21.84 | −0.32 | −1.44% | 0.00 cr | 79.0% | ₹0 cr |
| 13 Aug '26 | 22.16 | 22.16 | 21.05 | 22.16 | +1.05 | +4.97% | 0.00 cr | 92.3% | ₹0 cr |
| 12 Aug '26 | 22.99 | 22.99 | 21.01 | 21.11 | −0.90 | −4.09% | 0.00 cr | 85.2% | ₹0 cr |
| 11 Aug '26 | 22.06 | 22.99 | 21.50 | 22.01 | −0.05 | −0.23% | 0.00 cr | 95.3% | ₹0 cr |
| 10 Aug '26 | 23.05 | 23.05 | 21.67 | 22.06 | −0.73 | −3.20% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 23.08 | 24.23 | 22.02 | 22.79 | −0.29 | −1.26% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 23.00 | 23.08 | 21.10 | 23.08 | +1.09 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 20.15 | 22.27 | 20.15 | 21.99 | +0.78 | +3.68% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 21.15 | 22.99 | 21.12 | 21.21 | −1.02 | −4.59% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 22.51 | 22.51 | 21.39 | 22.23 | −0.28 | −1.24% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 24.75 | 24.75 | 22.51 | 22.51 | −1.18 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 23.29 | 23.69 | 22.13 | 23.69 | +0.40 | +1.72% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 23.29 | 24.51 | 23.29 | 23.29 | −1.22 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 24.00 | 25.93 | 23.73 | 24.51 | −0.46 | −1.84% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 25.38 | 25.70 | 23.37 | 24.97 | +0.38 | +1.55% | 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.
