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 | 25.60 | 25.98 | 25.00 | 25.04 | −1.38 | −5.22% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 26.19 | 26.85 | 25.45 | 26.42 | +0.48 | +1.85% | 0.00 cr | 98.4% | ₹0 cr |
| 02 Sep '26 | 25.16 | 25.94 | 25.00 | 25.94 | +0.59 | +2.33% | 0.00 cr | 69.6% | ₹0 cr |
| 01 Sep '26 | 25.47 | 25.47 | 25.34 | 25.35 | +0.59 | +2.38% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 25.05 | 25.83 | 24.56 | 24.76 | −1.06 | −4.11% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 25.16 | 25.84 | 25.15 | 25.82 | −0.07 | −0.27% | 0.00 cr | 87.8% | ₹0 cr |
| 27 Aug '26 | 25.44 | 25.89 | 25.01 | 25.89 | +0.81 | +3.23% | 0.00 cr | 69.0% | ₹0 cr |
| 26 Aug '26 | 26.25 | 26.79 | 24.16 | 25.08 | −1.00 | −3.83% | 0.00 cr | 86.4% | ₹0 cr |
| 25 Aug '26 | 25.19 | 27.34 | 25.06 | 26.08 | +0.72 | +2.84% | 0.00 cr | 53.9% | ₹0 cr |
| 24 Aug '26 | 27.34 | 27.34 | 25.20 | 25.36 | +0.26 | +1.04% | 0.00 cr | 93.4% | ₹0 cr |
| 21 Aug '26 | 24.85 | 26.37 | 24.85 | 25.10 | +0.25 | +1.01% | 0.00 cr | 54.0% | ₹0 cr |
| 20 Aug '26 | 25.45 | 26.84 | 24.11 | 24.85 | −0.60 | −2.36% | 0.00 cr | 89.0% | ₹0 cr |
| 19 Aug '26 | 25.50 | 26.49 | 25.00 | 25.45 | +0.57 | +2.29% | 0.00 cr | 79.3% | ₹0 cr |
| 18 Aug '26 | 26.53 | 26.53 | 24.60 | 24.88 | −1.65 | −6.22% | 0.00 cr | 59.9% | ₹0 cr |
| 17 Aug '26 | 26.01 | 27.30 | 25.50 | 26.53 | −0.34 | −1.27% | 0.00 cr | 87.8% | ₹0 cr |
| 14 Aug '26 | 27.20 | 27.20 | 26.30 | 26.87 | −0.22 | −0.81% | 0.00 cr | 89.3% | ₹0 cr |
| 13 Aug '26 | 26.06 | 27.85 | 25.99 | 27.09 | +1.28 | +4.96% | 0.00 cr | 72.8% | ₹0 cr |
| 12 Aug '26 | 26.15 | 26.97 | 25.50 | 25.81 | +0.04 | +0.16% | 0.00 cr | 52.8% | ₹0 cr |
| 11 Aug '26 | 26.43 | 26.43 | 24.70 | 25.77 | −0.93 | −3.48% | 0.00 cr | 92.7% | ₹0 cr |
| 10 Aug '26 | 25.62 | 27.19 | 25.62 | 26.70 | +1.11 | +4.34% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 26.00 | 27.19 | 25.21 | 25.59 | −0.30 | −1.16% | 0.00 cr | 74.6% | ₹0 cr |
| 06 Aug '26 | 25.67 | 27.30 | 25.50 | 25.89 | +0.47 | +1.85% | 0.00 cr | 67.6% | ₹0 cr |
| 05 Aug '26 | 26.30 | 26.30 | 25.41 | 25.42 | +0.09 | +0.36% | 0.00 cr | 94.3% | ₹0 cr |
| 04 Aug '26 | 25.58 | 26.89 | 25.10 | 25.33 | −0.64 | −2.46% | 0.00 cr | 78.0% | ₹0 cr |
| 03 Aug '26 | 25.87 | 27.87 | 25.00 | 25.97 | −0.03 | −0.12% | 0.00 cr | 79.1% | ₹0 cr |
| 31 Jul '26 | 25.56 | 27.18 | 25.56 | 26.00 | +0.77 | +3.05% | 0.00 cr | 94.9% | ₹0 cr |
| 30 Jul '26 | 26.30 | 26.33 | 25.11 | 25.23 | −1.15 | −4.36% | 0.00 cr | 55.2% | ₹0 cr |
| 29 Jul '26 | 26.54 | 26.54 | 25.61 | 26.38 | −0.16 | −0.60% | 0.00 cr | 93.4% | ₹0 cr |
| 28 Jul '26 | 26.65 | 26.65 | 25.25 | 26.54 | +1.01 | +3.96% | 0.00 cr | 95.0% | ₹0 cr |
| 27 Jul '26 | 26.87 | 26.87 | 25.25 | 25.53 | −1.34 | −4.99% | 0.00 cr | 83.8% | ₹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.
