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 | 24.45 | 24.45 | 22.88 | 23.97 | +0.67 | +2.88% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 22.63 | 24.90 | 22.63 | 23.30 | −0.50 | −2.10% | 0.00 cr | 97.6% | ₹0 cr |
| 02 Sep '26 | 23.45 | 25.83 | 23.45 | 23.80 | −0.80 | −3.25% | 0.00 cr | 91.9% | ₹0 cr |
| 01 Sep '26 | 25.75 | 27.03 | 24.48 | 24.60 | −1.15 | −4.47% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 23.32 | 25.75 | 23.32 | 25.75 | +1.22 | +4.97% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 26.49 | 26.49 | 24.39 | 24.53 | −1.08 | −4.22% | 0.00 cr | 96.4% | ₹0 cr |
| 27 Aug '26 | 26.49 | 26.49 | 25.18 | 25.61 | −0.88 | −3.32% | 0.00 cr | 67.9% | ₹0 cr |
| 26 Aug '26 | 27.60 | 27.60 | 25.00 | 26.49 | +0.19 | +0.72% | 0.00 cr | 77.3% | ₹0 cr |
| 25 Aug '26 | 26.30 | 26.30 | 26.00 | 26.30 | +1.22 | +4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 24.60 | 25.51 | 23.30 | 25.08 | +0.78 | +3.21% | 0.00 cr | 99.2% | ₹0 cr |
| 21 Aug '26 | 22.31 | 24.64 | 22.31 | 24.30 | +0.82 | +3.49% | 0.00 cr | 82.3% | ₹0 cr |
| 20 Aug '26 | 22.37 | 23.48 | 22.37 | 23.48 | +1.11 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 23.25 | 23.99 | 22.06 | 22.37 | −0.85 | −3.66% | 0.00 cr | 97.8% | ₹0 cr |
| 18 Aug '26 | 23.70 | 25.53 | 23.14 | 23.22 | −1.10 | −4.52% | 0.00 cr | 95.3% | ₹0 cr |
| 17 Aug '26 | 25.00 | 25.40 | 24.18 | 24.32 | −1.08 | −4.25% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 26.25 | 27.10 | 25.32 | 25.40 | −1.22 | −4.58% | 0.00 cr | 96.3% | ₹0 cr |
| 13 Aug '26 | 27.10 | 27.50 | 26.51 | 26.62 | +0.06 | +0.23% | 0.00 cr | 66.2% | ₹0 cr |
| 12 Aug '26 | 27.00 | 27.00 | 26.12 | 26.56 | −0.84 | −3.07% | 0.00 cr | 99.1% | ₹0 cr |
| 11 Aug '26 | 26.70 | 29.45 | 26.70 | 27.40 | −0.70 | −2.49% | 0.00 cr | 88.3% | ₹0 cr |
| 10 Aug '26 | 29.66 | 29.66 | 28.10 | 28.10 | −0.48 | −1.68% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 26.89 | 29.67 | 26.89 | 28.58 | +0.28 | +0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 30.87 | 30.87 | 27.95 | 28.30 | −1.10 | −3.74% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 29.40 | 29.40 | 29.00 | 29.40 | +1.40 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 28.10 | 28.10 | 25.44 | 28.00 | +1.23 | +4.59% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 25.20 | 26.77 | 24.23 | 26.77 | +1.27 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 25.50 | 25.50 | 24.50 | 25.50 | +1.21 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 24.20 | 24.29 | 24.20 | 24.29 | +1.15 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 23.14 | 23.14 | 23.14 | 23.14 | +1.10 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 22.50 | 22.50 | 22.04 | 22.04 | +0.01 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 21.04 | 22.03 | 21.04 | 22.03 | −0.11 | −0.50% | 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.
