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 | 22.55 | 22.60 | 22.55 | 22.60 | +0.01 | +0.04% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 21.57 | 22.59 | 21.57 | 22.59 | +1.02 | +4.73% | 0.00 cr | 98.4% | ₹0 cr |
| 01 Sep '26 | 23.80 | 23.83 | 21.57 | 21.57 | −1.13 | −4.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 23.75 | 23.75 | 22.70 | 22.70 | −1.05 | −4.42% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 25.99 | 25.99 | 23.75 | 23.75 | −1.25 | −5.00% | 0.00 cr | 99.8% | ₹0 cr |
| 27 Aug '26 | 25.00 | 25.00 | 25.00 | 25.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 25.70 | 25.70 | 25.00 | 25.00 | +0.51 | +2.08% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 24.59 | 24.59 | 23.40 | 24.49 | −0.10 | −0.41% | 0.00 cr | 94.6% | ₹0 cr |
| 24 Aug '26 | 23.00 | 24.59 | 23.00 | 24.59 | +1.09 | +4.64% | 0.00 cr | 91.2% | ₹0 cr |
| 21 Aug '26 | 23.50 | 23.50 | 23.50 | 23.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 23.00 | 23.50 | 23.00 | 23.50 | +0.93 | +4.12% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 23.47 | 23.47 | 22.30 | 22.57 | −0.90 | −3.83% | 0.00 cr | 54.0% | ₹0 cr |
| 18 Aug '26 | 23.99 | 23.99 | 22.60 | 23.47 | −0.03 | −0.13% | 0.00 cr | 99.8% | ₹0 cr |
| 17 Aug '26 | 23.00 | 23.99 | 22.95 | 23.50 | −0.65 | −2.69% | 0.00 cr | 95.0% | ₹0 cr |
| 14 Aug '26 | 24.15 | 24.15 | 24.15 | 24.15 | −1.16 | −4.58% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 24.01 | 25.99 | 23.69 | 25.31 | +0.38 | +1.52% | 0.00 cr | 57.7% | ₹0 cr |
| 12 Aug '26 | 25.01 | 25.01 | 24.93 | 24.93 | −1.31 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 26.24 | 26.24 | 26.24 | 26.24 | +0.64 | +2.50% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 25.99 | 25.99 | 24.10 | 25.60 | +0.59 | +2.36% | 0.00 cr | 98.7% | ₹0 cr |
| 07 Aug '26 | 25.01 | 25.01 | 25.01 | 25.01 | −1.24 | −4.72% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 25.01 | 26.45 | 25.01 | 26.25 | +1.25 | +5.00% | 0.00 cr | 64.2% | ₹0 cr |
| 05 Aug '26 | 25.50 | 25.50 | 25.00 | 25.00 | −1.01 | −3.88% | 0.00 cr | 72.3% | ₹0 cr |
| 04 Aug '26 | 27.00 | 27.00 | 26.01 | 26.01 | +0.71 | +2.81% | 0.00 cr | 90.7% | ₹0 cr |
| 03 Aug '26 | 27.73 | 27.73 | 25.01 | 25.30 | −2.30 | −8.33% | 0.00 cr | 93.5% | ₹0 cr |
| 31 Jul '26 | 27.99 | 27.99 | 27.60 | 27.60 | +0.75 | +2.79% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 27.00 | 27.00 | 24.35 | 26.85 | −0.15 | −0.56% | 0.00 cr | 53.8% | ₹0 cr |
| 29 Jul '26 | 27.95 | 27.95 | 26.99 | 27.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 27.00 | 27.00 | 27.00 | 27.00 | +0.99 | +3.81% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 27.53 | 27.53 | 26.01 | 26.01 | −0.98 | −3.63% | 0.00 cr | 33.3% | ₹0 cr |
| 24 Jul '26 | 27.90 | 27.90 | 26.00 | 26.99 | −0.91 | −3.26% | 0.00 cr | 55.6% | ₹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.
