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 | 22.50 | 23.49 | 21.57 | 23.26 | +0.57 | +2.51% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 22.85 | 23.45 | 22.38 | 22.69 | −0.05 | −0.22% | 0.00 cr | 98.1% | ₹0 cr |
| 02 Sep '26 | 23.98 | 24.34 | 22.55 | 22.74 | −0.77 | −3.28% | 0.00 cr | 73.8% | ₹0 cr |
| 01 Sep '26 | 23.30 | 24.20 | 23.10 | 23.51 | +0.22 | +0.94% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 25.25 | 25.25 | 23.05 | 23.29 | −0.95 | −3.92% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 25.36 | 25.70 | 23.95 | 24.24 | −0.62 | −2.49% | 0.00 cr | 69.1% | ₹0 cr |
| 27 Aug '26 | 24.10 | 25.88 | 23.92 | 24.86 | −0.12 | −0.48% | 0.00 cr | 72.1% | ₹0 cr |
| 26 Aug '26 | 26.40 | 26.40 | 23.91 | 24.98 | −0.17 | −0.68% | 0.00 cr | 62.5% | ₹0 cr |
| 25 Aug '26 | 25.15 | 25.15 | 25.06 | 25.15 | +1.19 | +4.97% | 0.00 cr | 76.5% | ₹0 cr |
| 24 Aug '26 | 23.50 | 23.96 | 22.95 | 23.96 | +1.14 | +5.00% | 0.00 cr | 90.5% | ₹0 cr |
| 21 Aug '26 | 22.99 | 23.24 | 22.12 | 22.82 | +0.68 | +3.07% | 0.00 cr | 92.7% | ₹0 cr |
| 20 Aug '26 | 23.80 | 23.80 | 22.09 | 22.14 | −1.11 | −4.77% | 0.00 cr | 72.0% | ₹0 cr |
| 19 Aug '26 | 23.65 | 23.98 | 22.51 | 23.25 | −0.35 | −1.48% | 0.00 cr | 67.4% | ₹0 cr |
| 18 Aug '26 | 24.19 | 24.31 | 23.00 | 23.60 | +0.42 | +1.81% | 0.00 cr | 67.1% | ₹0 cr |
| 17 Aug '26 | 23.09 | 23.18 | 21.40 | 23.18 | +1.10 | +4.98% | 0.01 cr | 90.4% | ₹0 cr |
| 14 Aug '26 | 23.87 | 23.87 | 21.85 | 22.08 | −0.77 | −3.37% | 0.00 cr | 58.0% | ₹0 cr |
| 13 Aug '26 | 22.73 | 22.85 | 21.80 | 22.85 | +1.08 | +4.96% | 0.01 cr | 92.6% | ₹0 cr |
| 12 Aug '26 | 23.00 | 23.00 | 21.50 | 21.77 | −0.63 | −2.81% | 0.00 cr | 72.8% | ₹0 cr |
| 11 Aug '26 | 22.90 | 22.90 | 21.41 | 22.40 | +0.47 | +2.14% | 0.00 cr | 72.6% | ₹0 cr |
| 10 Aug '26 | 22.80 | 22.80 | 21.30 | 21.93 | −0.42 | −1.88% | 0.00 cr | 78.6% | ₹0 cr |
| 07 Aug '26 | 23.41 | 23.41 | 22.24 | 22.35 | −1.06 | −4.53% | 0.01 cr | 70.8% | ₹0 cr |
| 06 Aug '26 | 24.50 | 24.50 | 23.41 | 23.41 | −1.23 | −4.99% | 0.00 cr | 78.5% | ₹0 cr |
| 05 Aug '26 | 26.79 | 26.79 | 24.64 | 24.64 | −1.29 | −4.97% | 0.00 cr | 74.6% | ₹0 cr |
| 04 Aug '26 | 26.20 | 26.45 | 25.00 | 25.93 | +0.72 | +2.86% | 0.00 cr | 74.0% | ₹0 cr |
| 03 Aug '26 | 25.50 | 26.50 | 25.00 | 25.21 | −0.38 | −1.48% | 0.00 cr | 84.4% | ₹0 cr |
| 31 Jul '26 | 26.65 | 26.65 | 25.59 | 25.59 | −1.34 | −4.98% | 0.00 cr | 80.8% | ₹0 cr |
| 30 Jul '26 | 28.69 | 28.69 | 26.93 | 26.93 | −1.41 | −4.98% | 0.00 cr | 77.0% | ₹0 cr |
| 29 Jul '26 | 30.05 | 30.23 | 27.99 | 28.34 | −1.12 | −3.80% | 0.00 cr | 71.6% | ₹0 cr |
| 28 Jul '26 | 31.00 | 31.35 | 29.43 | 29.46 | −1.51 | −4.88% | 0.00 cr | 72.8% | ₹0 cr |
| 27 Jul '26 | 32.40 | 32.40 | 30.06 | 30.97 | −0.10 | −0.32% | 0.00 cr | 61.8% | ₹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.
