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 | 26.99 | 27.57 | 25.66 | 27.57 | +1.31 | +4.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 26.99 | 27.56 | 26.26 | 26.26 | +0.01 | +0.04% | 0.00 cr | 69.9% | ₹0 cr |
| 02 Sep '26 | 27.99 | 27.99 | 26.25 | 26.25 | −0.77 | −2.85% | 0.00 cr | 98.9% | ₹0 cr |
| 01 Sep '26 | 25.62 | 27.20 | 25.62 | 27.02 | +0.27 | +1.01% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 28.00 | 28.00 | 26.61 | 26.75 | −1.26 | −4.50% | 0.00 cr | 91.3% | ₹0 cr |
| 27 Aug '26 | 28.39 | 29.37 | 26.70 | 28.01 | +0.03 | +0.11% | 0.00 cr | 72.3% | ₹0 cr |
| 26 Aug '26 | 29.40 | 29.40 | 27.98 | 27.98 | −1.47 | −4.99% | 0.00 cr | 64.6% | ₹0 cr |
| 25 Aug '26 | 29.50 | 29.50 | 29.40 | 29.45 | −0.19 | −0.64% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 29.70 | 29.70 | 29.64 | 29.64 | +1.19 | +4.18% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 27.10 | 28.50 | 27.10 | 28.45 | +0.45 | +1.61% | 0.00 cr | 94.3% | ₹0 cr |
| 20 Aug '26 | 27.75 | 28.00 | 27.73 | 28.00 | +0.40 | +1.45% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 27.28 | 27.60 | 27.28 | 27.60 | +0.42 | +1.55% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 27.30 | 27.30 | 27.08 | 27.18 | −1.26 | −4.43% | 0.00 cr | 86.0% | ₹0 cr |
| 17 Aug '26 | 30.50 | 31.00 | 28.40 | 28.44 | −1.45 | −4.85% | 0.00 cr | 89.3% | ₹0 cr |
| 14 Aug '26 | 29.01 | 30.94 | 28.21 | 29.89 | +0.24 | +0.81% | 0.00 cr | 93.0% | ₹0 cr |
| 13 Aug '26 | 31.02 | 31.02 | 29.62 | 29.65 | −1.52 | −4.88% | 0.00 cr | 97.8% | ₹0 cr |
| 12 Aug '26 | 32.80 | 32.80 | 31.17 | 31.17 | −1.64 | −5.00% | 0.00 cr | 89.1% | ₹0 cr |
| 11 Aug '26 | 33.00 | 33.98 | 32.80 | 32.81 | −1.71 | −4.95% | 0.00 cr | 82.1% | ₹0 cr |
| 10 Aug '26 | 37.50 | 37.50 | 34.51 | 34.52 | −1.80 | −4.96% | 0.00 cr | 82.1% | ₹0 cr |
| 07 Aug '26 | 36.20 | 37.28 | 36.11 | 36.32 | −1.67 | −4.40% | 0.00 cr | 69.4% | ₹0 cr |
| 06 Aug '26 | 41.84 | 41.84 | 37.90 | 37.99 | −1.86 | −4.67% | 0.01 cr | 86.5% | ₹0 cr |
| 05 Aug '26 | 39.85 | 39.85 | 39.85 | 39.85 | +1.89 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 37.96 | 37.96 | 37.96 | 37.96 | +1.80 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 36.16 | 36.16 | 36.16 | 36.16 | +1.72 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 34.44 | 34.44 | 34.44 | 34.44 | +1.64 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 32.69 | 32.80 | 32.69 | 32.80 | +1.56 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 31.19 | 31.24 | 31.19 | 31.24 | +1.48 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 29.76 | 29.76 | 29.76 | 29.76 | +1.41 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 28.35 | 28.35 | 28.35 | 28.35 | +1.35 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 27.00 | 27.00 | 27.00 | 27.00 | +1.28 | +4.98% | 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.
