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 | 24.11 | 26.00 | 24.11 | 24.81 | +0.42 | +1.72% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 22.41 | 24.64 | 21.50 | 24.39 | +1.99 | +8.88% | 0.00 cr | 73.3% | ₹0 cr |
| 02 Sep '26 | 23.50 | 23.99 | 22.22 | 22.40 | −1.10 | −4.68% | 0.00 cr | 97.8% | ₹0 cr |
| 01 Sep '26 | 23.00 | 23.90 | 22.40 | 23.50 | +0.18 | +0.77% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 24.80 | 24.80 | 22.60 | 23.32 | −0.50 | −2.10% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 26.15 | 26.15 | 23.66 | 23.82 | −1.04 | −4.18% | 0.00 cr | 72.9% | ₹0 cr |
| 27 Aug '26 | 25.46 | 25.46 | 23.26 | 24.86 | −0.10 | −0.40% | 0.00 cr | 66.5% | ₹0 cr |
| 26 Aug '26 | 25.35 | 25.35 | 23.50 | 24.96 | +1.84 | +7.96% | 0.00 cr | 94.0% | ₹0 cr |
| 25 Aug '26 | 21.88 | 23.12 | 21.50 | 23.12 | +2.10 | +9.99% | 0.00 cr | 95.8% | ₹0 cr |
| 24 Aug '26 | 21.50 | 22.43 | 20.90 | 21.02 | −1.20 | −5.40% | 0.00 cr | 79.0% | ₹0 cr |
| 21 Aug '26 | 22.41 | 22.87 | 22.00 | 22.22 | −0.01 | −0.04% | 0.00 cr | 61.2% | ₹0 cr |
| 20 Aug '26 | 23.50 | 23.50 | 21.76 | 22.23 | −0.55 | −2.41% | 0.00 cr | 71.6% | ₹0 cr |
| 19 Aug '26 | 25.34 | 25.34 | 22.33 | 22.78 | −1.22 | −5.08% | 0.00 cr | 69.4% | ₹0 cr |
| 18 Aug '26 | 23.00 | 24.88 | 22.60 | 24.00 | +1.03 | +4.48% | 0.00 cr | 83.5% | ₹0 cr |
| 17 Aug '26 | 23.70 | 23.70 | 22.60 | 22.97 | −0.73 | −3.08% | 0.00 cr | 94.0% | ₹0 cr |
| 14 Aug '26 | 23.98 | 23.98 | 23.00 | 23.70 | +0.75 | +3.27% | 0.00 cr | 67.1% | ₹0 cr |
| 13 Aug '26 | 23.00 | 24.95 | 22.36 | 22.95 | −0.05 | −0.22% | 0.01 cr | 59.3% | ₹0 cr |
| 12 Aug '26 | 23.36 | 23.59 | 22.15 | 23.00 | −0.36 | −1.54% | 0.00 cr | 90.9% | ₹0 cr |
| 11 Aug '26 | 25.45 | 25.45 | 22.85 | 23.36 | −0.19 | −0.81% | 0.00 cr | 62.6% | ₹0 cr |
| 10 Aug '26 | 25.89 | 25.89 | 22.35 | 23.55 | −0.30 | −1.26% | 0.00 cr | 83.3% | ₹0 cr |
| 07 Aug '26 | 24.98 | 24.98 | 22.50 | 23.85 | −0.45 | −1.85% | 0.00 cr | 72.9% | ₹0 cr |
| 06 Aug '26 | 23.65 | 24.53 | 22.77 | 24.30 | +0.64 | +2.70% | 0.00 cr | 81.9% | ₹0 cr |
| 05 Aug '26 | 25.98 | 25.98 | 23.63 | 23.66 | −1.21 | −4.87% | 0.00 cr | 77.3% | ₹0 cr |
| 04 Aug '26 | 24.96 | 24.96 | 24.80 | 24.87 | +1.09 | +4.58% | 0.00 cr | 93.6% | ₹0 cr |
| 03 Aug '26 | 22.65 | 23.78 | 22.65 | 23.78 | +1.13 | +4.99% | 0.00 cr | 99.3% | ₹0 cr |
| 31 Jul '26 | 23.27 | 24.80 | 22.64 | 22.65 | −1.18 | −4.95% | 0.01 cr | 77.2% | ₹0 cr |
| 30 Jul '26 | 24.50 | 24.90 | 23.67 | 23.83 | −1.04 | −4.18% | 0.00 cr | 73.0% | ₹0 cr |
| 29 Jul '26 | 26.11 | 26.44 | 24.76 | 24.87 | −1.19 | −4.57% | 0.00 cr | 67.9% | ₹0 cr |
| 28 Jul '26 | 27.30 | 28.39 | 26.06 | 26.06 | −1.37 | −4.99% | 0.00 cr | 82.8% | ₹0 cr |
| 27 Jul '26 | 27.30 | 28.99 | 27.13 | 27.43 | −1.12 | −3.92% | 0.00 cr | 76.3% | ₹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.
