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 | 27.85 | 27.85 | 27.69 | 27.69 | +1.04 | +3.90% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 26.70 | 26.70 | 26.65 | 26.65 | +0.20 | +0.76% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 26.45 | 26.45 | 26.45 | 26.45 | −0.05 | −0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Aug '26 | 26.50 | 26.50 | 26.50 | 26.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 26.50 | 26.50 | 26.50 | 26.50 | +0.07 | +0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 26.50 | 26.50 | 26.43 | 26.43 | +0.70 | +2.72% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 25.85 | 25.85 | 25.73 | 25.73 | −0.16 | −0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 25.89 | 25.89 | 25.89 | 25.89 | −1.36 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 26.13 | 27.25 | 26.13 | 27.25 | −0.25 | −0.91% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 26.60 | 27.50 | 26.60 | 27.50 | −0.49 | −1.75% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 25.65 | 27.99 | 25.65 | 27.99 | +0.99 | +3.67% | 0.00 cr | 79.2% | ₹0 cr |
| 13 Aug '26 | 27.00 | 27.00 | 27.00 | 27.00 | +1.09 | +4.21% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 25.91 | 25.91 | 25.91 | 25.91 | +1.23 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 24.67 | 24.68 | 24.67 | 24.68 | +0.01 | +0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 23.53 | 24.67 | 23.53 | 24.67 | +1.17 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 24.60 | 24.60 | 23.50 | 23.50 | −1.10 | −4.47% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 24.00 | 24.60 | 24.00 | 24.60 | +0.60 | +2.50% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 24.00 | 24.00 | 24.00 | 24.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 24.00 | 24.00 | 24.00 | 24.00 | +0.45 | +1.91% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 24.50 | 24.50 | 23.55 | 23.55 | −0.69 | −2.85% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 24.24 | 26.77 | 24.24 | 24.24 | −1.26 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 26.71 | 26.71 | 25.50 | 25.50 | +0.06 | +0.24% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 25.42 | 27.70 | 25.42 | 25.44 | −1.31 | −4.90% | 0.00 cr | 94.0% | ₹0 cr |
| 28 Jul '26 | 28.08 | 28.08 | 25.42 | 26.75 | +0.00 | +0.00% | 0.00 cr | 92.3% | ₹0 cr |
| 27 Jul '26 | 26.75 | 26.75 | 26.75 | 26.75 | +1.27 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 25.48 | 26.82 | 25.48 | 25.48 | −1.34 | −5.00% | 0.00 cr | 73.6% | ₹0 cr |
| 23 Jul '26 | 28.44 | 28.44 | 26.82 | 26.82 | −1.38 | −4.89% | 0.00 cr | 94.8% | ₹0 cr |
| 22 Jul '26 | 28.20 | 28.20 | 28.20 | 28.20 | +1.30 | +4.83% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 26.90 | 26.90 | 26.90 | 26.90 | +1.25 | +4.87% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 25.65 | 25.65 | 25.65 | 25.65 | −1.35 | −5.00% | 0.00 cr | 95.8% | ₹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.
