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 | 25.85 | 26.90 | 24.50 | 26.00 | +0.30 | +1.17% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 26.98 | 26.98 | 25.65 | 25.70 | −1.29 | −4.78% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 27.00 | 27.00 | 25.65 | 26.99 | −0.01 | −0.04% | 0.00 cr | 69.5% | ₹0 cr |
| 01 Sep '26 | 25.48 | 27.30 | 24.70 | 27.00 | +1.00 | +3.85% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 27.60 | 27.60 | 26.00 | 26.00 | −0.29 | −1.10% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 25.16 | 26.40 | 25.16 | 26.29 | +1.13 | +4.49% | 0.00 cr | 98.3% | ₹0 cr |
| 27 Aug '26 | 25.75 | 26.20 | 24.45 | 25.16 | −0.34 | −1.33% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 26.50 | 26.50 | 24.10 | 25.50 | +0.17 | +0.67% | 0.00 cr | 97.6% | ₹0 cr |
| 25 Aug '26 | 25.10 | 25.50 | 24.37 | 25.33 | −0.32 | −1.25% | 0.00 cr | 96.0% | ₹0 cr |
| 24 Aug '26 | 27.50 | 27.50 | 25.33 | 25.65 | −1.01 | −3.79% | 0.00 cr | 95.3% | ₹0 cr |
| 21 Aug '26 | 28.00 | 28.00 | 26.66 | 26.66 | −0.34 | −1.26% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 26.90 | 27.27 | 26.00 | 27.00 | +0.88 | +3.37% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 27.49 | 27.49 | 26.12 | 26.12 | −1.37 | −4.98% | 0.00 cr | 97.1% | ₹0 cr |
| 18 Aug '26 | 27.80 | 27.84 | 26.46 | 27.49 | −0.36 | −1.29% | 0.00 cr | 89.3% | ₹0 cr |
| 17 Aug '26 | 27.58 | 28.39 | 27.45 | 27.85 | +0.81 | +3.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 27.38 | 27.43 | 27.04 | 27.04 | +0.91 | +3.48% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 24.89 | 26.13 | 24.50 | 26.13 | +1.24 | +4.98% | 0.00 cr | 95.6% | ₹0 cr |
| 12 Aug '26 | 25.00 | 25.00 | 24.87 | 24.89 | +0.19 | +0.77% | 0.00 cr | 99.9% | ₹0 cr |
| 11 Aug '26 | 27.25 | 27.25 | 24.70 | 24.70 | −1.30 | −5.00% | 0.00 cr | 67.5% | ₹0 cr |
| 10 Aug '26 | 24.94 | 26.30 | 24.94 | 26.00 | +0.55 | +2.16% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 26.00 | 26.00 | 25.02 | 25.45 | −0.78 | −2.97% | 0.00 cr | 79.9% | ₹0 cr |
| 06 Aug '26 | 26.55 | 27.28 | 24.70 | 26.23 | +0.23 | +0.88% | 0.00 cr | 78.1% | ₹0 cr |
| 05 Aug '26 | 27.79 | 27.79 | 25.45 | 26.00 | −0.78 | −2.91% | 0.00 cr | 76.2% | ₹0 cr |
| 04 Aug '26 | 28.06 | 28.06 | 26.71 | 26.78 | −1.28 | −4.56% | 0.00 cr | 98.4% | ₹0 cr |
| 03 Aug '26 | 28.45 | 29.98 | 27.55 | 28.06 | −0.93 | −3.21% | 0.00 cr | 93.6% | ₹0 cr |
| 31 Jul '26 | 28.75 | 31.50 | 28.75 | 28.99 | −1.11 | −3.69% | 0.00 cr | 92.4% | ₹0 cr |
| 30 Jul '26 | 30.09 | 30.79 | 28.31 | 30.10 | +0.30 | +1.01% | 0.00 cr | 78.6% | ₹0 cr |
| 29 Jul '26 | 28.53 | 29.90 | 28.00 | 29.80 | +1.27 | +4.45% | 0.00 cr | 71.4% | ₹0 cr |
| 28 Jul '26 | 31.30 | 31.30 | 28.50 | 28.53 | −1.47 | −4.90% | 0.00 cr | 95.5% | ₹0 cr |
| 27 Jul '26 | 30.77 | 30.88 | 29.38 | 30.00 | −0.92 | −2.98% | 0.00 cr | 90.3% | ₹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.
