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 | 25.90 | 25.90 | 25.90 | 25.90 | −4.05 | −13.52% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 29.95 | 29.95 | 29.95 | 29.95 | +0.46 | +1.56% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 29.49 | 29.49 | 29.49 | 29.49 | +1.99 | +7.24% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 28.25 | 28.25 | 27.50 | 27.50 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 29.99 | 29.99 | 27.50 | 27.50 | +2.13 | +8.40% | 0.00 cr | — | ₹0 cr |
| 26 Aug '26 | 25.37 | 25.37 | 25.37 | 25.37 | −1.23 | −4.62% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 26.60 | 26.60 | 26.60 | 26.60 | +0.11 | +0.42% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 26.50 | 27.60 | 26.49 | 26.49 | −0.51 | −1.89% | 0.00 cr | 83.3% | ₹0 cr |
| 20 Aug '26 | 27.00 | 27.00 | 27.00 | 27.00 | −0.50 | −1.82% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 27.50 | 27.50 | 27.50 | 27.50 | +0.99 | +3.73% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 26.51 | 26.51 | 26.51 | 26.51 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 26.51 | 26.51 | 26.51 | 26.51 | −1.49 | −5.32% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 26.90 | 28.00 | 26.65 | 28.00 | +0.99 | +3.67% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 27.01 | 27.01 | 27.01 | 27.01 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 27.01 | 27.05 | 27.01 | 27.01 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 28.99 | 28.99 | 27.01 | 27.01 | −0.21 | −0.77% | 0.00 cr | 50.0% | ₹0 cr |
| 05 Aug '26 | 27.22 | 27.22 | 27.22 | 27.22 | −0.20 | −0.73% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 28.00 | 28.00 | 27.42 | 27.42 | +0.09 | +0.33% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 28.29 | 28.29 | 27.17 | 27.33 | −0.96 | −3.39% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 28.29 | 28.29 | 28.29 | 28.29 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 30.99 | 30.99 | 26.85 | 28.29 | −0.91 | −3.12% | 0.00 cr | 55.6% | ₹0 cr |
| 27 Jul '26 | 27.05 | 29.20 | 27.05 | 29.20 | +2.20 | +8.15% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 27.10 | 27.10 | 27.00 | 27.00 | −3.00 | −10.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 27.01 | 30.00 | 27.01 | 30.00 | −1.00 | −3.23% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 31.00 | 31.00 | 31.00 | 31.00 | +2.00 | +6.90% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 29.75 | 29.78 | 29.00 | 29.00 | −0.78 | −2.62% | 0.00 cr | 80.0% | ₹0 cr |
| 09 Jul '26 | 29.78 | 29.78 | 29.78 | 29.78 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 26.05 | 29.78 | 26.05 | 29.78 | +0.83 | +2.87% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 28.95 | 28.95 | 28.95 | 28.95 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 28.95 | 28.95 | 28.95 | 28.95 | +0.00 | +0.00% | 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.
