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 | 27.05 | 32.68 | 27.05 | 31.89 | +2.89 | +9.97% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 29.00 | 29.00 | 27.00 | 29.00 | +1.42 | +5.15% | 0.00 cr | 99.2% | ₹0 cr |
| 02 Sep '26 | 30.95 | 30.95 | 26.36 | 27.58 | −2.32 | −7.76% | 0.00 cr | 46.5% | ₹0 cr |
| 01 Sep '26 | 34.30 | 35.00 | 29.00 | 29.90 | +0.03 | +0.10% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 25.43 | 30.00 | 25.43 | 29.87 | +4.57 | +18.06% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 25.42 | 25.42 | 25.30 | 25.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 25.04 | 27.30 | 25.04 | 25.30 | −0.70 | −2.69% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 26.00 | 26.00 | 26.00 | 26.00 | +0.96 | +3.83% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 26.52 | 26.65 | 25.04 | 25.04 | −0.96 | −3.69% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 26.26 | 26.26 | 26.00 | 26.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 26.00 | 26.00 | 25.14 | 26.00 | +0.20 | +0.78% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 26.00 | 26.00 | 25.80 | 25.80 | −0.20 | −0.77% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 25.02 | 26.00 | 25.02 | 26.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 26.00 | 26.65 | 25.04 | 26.00 | −0.24 | −0.91% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 25.02 | 26.26 | 25.02 | 26.24 | +1.22 | +4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 27.32 | 27.32 | 25.02 | 25.02 | −1.00 | −3.84% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 27.00 | 27.50 | 26.01 | 26.02 | −1.20 | −4.41% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 27.11 | 27.22 | 27.11 | 27.22 | −1.28 | −4.49% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 28.91 | 29.00 | 28.11 | 28.50 | −1.00 | −3.39% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 29.62 | 29.62 | 29.50 | 29.50 | +0.46 | +1.58% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 29.35 | 29.35 | 28.00 | 29.04 | +0.69 | +2.43% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 26.50 | 28.37 | 25.82 | 28.35 | +1.18 | +4.34% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 28.77 | 28.77 | 27.07 | 27.17 | −1.32 | −4.63% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 30.27 | 30.42 | 28.49 | 28.49 | −1.49 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 28.50 | 29.98 | 28.50 | 29.98 | +1.06 | +3.67% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 27.00 | 28.92 | 27.00 | 28.92 | +1.37 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 27.56 | 27.56 | 27.55 | 27.55 | −1.45 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 26.70 | 29.00 | 26.60 | 29.00 | +1.00 | +3.57% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 29.34 | 29.34 | 27.60 | 28.00 | −1.05 | −3.61% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 30.52 | 30.52 | 29.05 | 29.05 | −1.47 | −4.82% | 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.
