End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 23.80 | 23.80 | 23.80 | 23.80 | −0.23 | −0.96% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 26.00 | 26.00 | 24.00 | 24.03 | −0.13 | −0.54% | 0.00 cr | 60.0% | ₹0 cr |
| 31 Aug '26 | 25.30 | 26.25 | 24.16 | 24.16 | −1.14 | −4.51% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 25.30 | 25.30 | 25.30 | 25.30 | −0.07 | −0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 25.37 | 25.37 | 25.37 | 25.37 | +1.42 | +5.93% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 23.95 | 23.95 | 23.95 | 23.95 | −0.44 | −1.80% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 24.20 | 24.39 | 24.20 | 24.39 | +0.68 | +2.87% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 23.71 | 23.71 | 23.71 | 23.71 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 22.61 | 23.71 | 22.61 | 23.71 | −0.29 | −1.21% | 0.00 cr | 75.0% | ₹0 cr |
| 13 Aug '26 | 24.00 | 24.00 | 24.00 | 24.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 24.00 | 24.00 | 24.00 | 24.00 | −0.05 | −0.21% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 23.53 | 24.08 | 23.52 | 24.05 | −1.45 | −5.69% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 21.90 | 25.50 | 21.90 | 25.50 | +1.30 | +5.37% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 24.50 | 24.50 | 24.20 | 24.20 | −0.29 | −1.18% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 24.05 | 24.50 | 23.75 | 24.49 | +0.29 | +1.20% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 25.00 | 25.00 | 24.00 | 24.20 | −1.30 | −5.10% | 0.00 cr | 66.7% | ₹0 cr |
| 03 Aug '26 | 25.99 | 25.99 | 23.05 | 25.50 | −0.99 | −3.74% | 0.00 cr | 83.3% | ₹0 cr |
| 31 Jul '26 | 23.55 | 26.49 | 23.55 | 26.49 | +2.14 | +8.79% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 24.35 | 24.35 | 24.35 | 24.35 | −0.90 | −3.56% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 25.25 | 25.25 | 25.25 | 25.25 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 25.25 | 25.25 | 25.25 | 25.25 | +0.90 | +3.70% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 24.50 | 24.89 | 24.35 | 24.35 | +0.80 | +3.40% | 0.00 cr | 83.3% | ₹0 cr |
| 24 Jul '26 | 23.55 | 23.55 | 23.55 | 23.55 | −2.42 | −9.32% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 24.75 | 25.97 | 24.75 | 25.97 | −0.01 | −0.04% | 0.00 cr | 66.7% | ₹0 cr |
| 22 Jul '26 | 25.98 | 25.98 | 25.98 | 25.98 | +1.48 | +6.04% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 24.50 | 24.50 | 24.50 | 24.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 25.49 | 25.49 | 24.50 | 24.50 | −0.01 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 24.44 | 24.61 | 24.44 | 24.51 | −1.59 | −6.09% | 0.00 cr | 75.0% | ₹0 cr |
| 10 Jul '26 | 24.02 | 26.10 | 24.02 | 26.10 | −0.30 | −1.14% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 24.01 | 26.40 | 23.77 | 26.40 | −0.39 | −1.46% | 0.00 cr | 60.0% | ₹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.
