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 | 25.01 | 25.30 | 25.01 | 25.30 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 25.89 | 26.20 | 23.55 | 25.30 | +0.30 | +1.20% | 0.00 cr | 87.8% | ₹0 cr |
| 02 Sep '26 | 25.50 | 25.50 | 25.00 | 25.00 | +1.18 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 26.00 | 26.49 | 23.35 | 23.82 | −0.78 | −3.17% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 25.00 | 26.40 | 23.00 | 24.60 | −0.40 | −1.60% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 24.32 | 25.69 | 24.32 | 25.00 | +0.68 | +2.80% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 25.88 | 25.88 | 24.00 | 24.32 | +0.34 | +1.42% | 0.00 cr | 99.8% | ₹0 cr |
| 26 Aug '26 | 26.50 | 26.50 | 23.60 | 23.98 | −1.58 | −6.18% | 0.00 cr | 82.9% | ₹0 cr |
| 25 Aug '26 | 26.00 | 28.60 | 25.55 | 25.56 | −0.44 | −1.69% | 0.00 cr | 75.7% | ₹0 cr |
| 24 Aug '26 | 22.15 | 26.40 | 22.15 | 26.00 | +2.00 | +8.33% | 0.00 cr | 89.9% | ₹0 cr |
| 21 Aug '26 | 25.51 | 25.51 | 23.05 | 24.00 | −1.13 | −4.50% | 0.00 cr | 99.5% | ₹0 cr |
| 20 Aug '26 | 25.00 | 25.26 | 24.01 | 25.13 | −0.14 | −0.55% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 27.25 | 27.25 | 24.53 | 25.27 | −1.98 | −7.27% | 0.00 cr | 67.6% | ₹0 cr |
| 18 Aug '26 | 28.45 | 29.00 | 25.60 | 27.25 | +0.12 | +0.44% | 0.00 cr | 81.9% | ₹0 cr |
| 17 Aug '26 | 26.90 | 29.50 | 23.90 | 27.13 | +2.07 | +8.26% | 0.00 cr | 77.2% | ₹0 cr |
| 14 Aug '26 | 25.00 | 26.73 | 21.25 | 25.06 | +2.12 | +9.24% | 0.00 cr | 54.7% | ₹0 cr |
| 13 Aug '26 | 19.54 | 23.43 | 19.01 | 22.94 | +3.41 | +17.46% | 0.00 cr | 69.1% | ₹0 cr |
| 11 Aug '26 | 20.00 | 22.00 | 19.52 | 19.53 | +0.42 | +2.20% | 0.00 cr | 71.9% | ₹0 cr |
| 10 Aug '26 | 19.11 | 19.11 | 19.11 | 19.11 | −0.39 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 18.55 | 19.50 | 18.55 | 19.50 | +0.00 | +0.00% | 0.00 cr | 94.2% | ₹0 cr |
| 05 Aug '26 | 19.50 | 20.00 | 19.40 | 19.50 | −0.94 | −4.60% | 0.00 cr | 83.8% | ₹0 cr |
| 04 Aug '26 | 19.95 | 20.44 | 19.50 | 20.44 | +0.49 | +2.46% | 0.00 cr | 99.5% | ₹0 cr |
| 03 Aug '26 | 21.71 | 21.71 | 19.16 | 19.95 | −1.33 | −6.25% | 0.00 cr | 90.5% | ₹0 cr |
| 31 Jul '26 | 19.98 | 21.45 | 19.50 | 21.28 | +1.78 | +9.13% | 0.00 cr | 99.7% | ₹0 cr |
| 30 Jul '26 | 19.50 | 19.50 | 19.50 | 19.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 21.00 | 21.00 | 19.50 | 19.50 | −0.40 | −2.01% | 0.00 cr | 91.8% | ₹0 cr |
| 28 Jul '26 | 20.00 | 20.40 | 19.90 | 19.90 | +0.85 | +4.46% | 0.00 cr | 98.6% | ₹0 cr |
| 27 Jul '26 | 19.50 | 20.00 | 19.05 | 19.05 | +0.08 | +0.42% | 0.00 cr | 99.0% | ₹0 cr |
| 23 Jul '26 | 18.25 | 19.50 | 18.25 | 18.97 | +0.72 | +3.95% | 0.00 cr | 62.7% | ₹0 cr |
| 21 Jul '26 | 19.50 | 19.50 | 18.20 | 18.25 | −1.25 | −6.41% | 0.00 cr | 99.8% | ₹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.
