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 | 25.45 | 25.45 | 24.05 | 24.90 | +0.48 | +1.97% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 25.69 | 25.69 | 24.42 | 24.42 | −1.28 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 23.54 | 25.89 | 23.54 | 25.70 | +0.93 | +3.75% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 24.77 | 26.84 | 24.77 | 24.77 | −1.23 | −4.73% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 25.31 | 26.00 | 25.30 | 26.00 | −0.50 | −1.89% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 26.95 | 27.00 | 26.50 | 26.50 | +0.35 | +1.34% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 26.20 | 26.20 | 26.15 | 26.15 | −1.35 | −4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 28.48 | 28.48 | 27.40 | 27.50 | +0.37 | +1.36% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 27.13 | 27.13 | 26.95 | 27.13 | +1.28 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 25.84 | 25.87 | 25.84 | 25.85 | +1.21 | +4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 25.49 | 25.49 | 24.64 | 24.64 | −1.29 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 23.50 | 25.93 | 23.50 | 25.93 | +1.23 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 25.56 | 25.56 | 24.70 | 24.70 | −1.29 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 26.00 | 26.00 | 25.00 | 25.99 | −0.01 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 27.80 | 27.80 | 26.00 | 26.00 | −0.90 | −3.35% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 27.75 | 27.75 | 26.90 | 26.90 | −1.41 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 28.31 | 29.00 | 28.31 | 28.31 | −1.49 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 27.00 | 29.80 | 26.98 | 29.80 | +1.40 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 28.40 | 28.40 | 28.40 | 28.40 | −0.10 | −0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 30.98 | 30.98 | 28.50 | 28.50 | −1.50 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 28.70 | 30.00 | 27.27 | 30.00 | +1.30 | +4.53% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 28.70 | 28.75 | 28.70 | 28.70 | −1.29 | −4.30% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 30.97 | 30.97 | 29.60 | 29.99 | +0.49 | +1.66% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 30.98 | 30.98 | 29.45 | 29.50 | −1.50 | −4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 30.02 | 31.00 | 30.02 | 31.00 | −0.59 | −1.87% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 31.50 | 31.59 | 31.50 | 31.59 | +1.50 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 30.00 | 30.09 | 30.00 | 30.09 | +1.43 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 26.11 | 28.66 | 25.95 | 28.66 | +1.36 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 27.30 | 27.30 | 27.30 | 27.30 | −1.43 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 28.73 | 28.73 | 28.73 | 28.73 | −1.51 | −4.99% | 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.
