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 | 31.61 | 31.82 | 31.61 | 31.82 | +0.31 | +0.98% | 0.00 cr | — | ₹0 cr |
| 01 Sep '26 | 31.51 | 31.51 | 31.51 | 31.51 | +0.01 | +0.03% | 0.00 cr | — | ₹0 cr |
| 25 Aug '26 | 31.50 | 31.50 | 31.50 | 31.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 31.50 | 31.50 | 31.50 | 31.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 31.51 | 31.51 | 31.50 | 31.50 | −2.00 | −5.97% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 33.50 | 33.50 | 33.50 | 33.50 | −4.25 | −11.26% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 37.55 | 37.75 | 37.53 | 37.75 | +5.42 | +16.76% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 32.50 | 32.50 | 32.33 | 32.33 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 31.10 | 32.50 | 31.10 | 32.33 | +1.18 | +3.79% | 0.00 cr | 75.0% | ₹0 cr |
| 07 Aug '26 | 31.15 | 31.15 | 31.15 | 31.15 | −0.85 | −2.66% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 32.00 | 32.00 | 32.00 | 32.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 30.25 | 32.00 | 30.25 | 32.00 | +1.85 | +6.14% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 30.15 | 30.15 | 29.50 | 30.15 | +0.02 | +0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 30.13 | 30.13 | 30.13 | 30.13 | −2.36 | −7.26% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 32.49 | 32.49 | 32.49 | 32.49 | −0.01 | −0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 32.45 | 32.50 | 32.45 | 32.50 | +0.05 | +0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 32.45 | 32.45 | 32.45 | 32.45 | −0.05 | −0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 32.55 | 32.55 | 32.50 | 32.50 | −0.50 | −1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 33.00 | 33.00 | 33.00 | 33.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 33.00 | 33.00 | 33.00 | 33.00 | +0.99 | +3.09% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 33.65 | 33.65 | 32.01 | 32.01 | +0.01 | +0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 32.11 | 32.11 | 32.00 | 32.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 32.00 | 32.00 | 32.00 | 32.00 | +1.00 | +3.23% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 30.00 | 31.00 | 30.00 | 31.00 | −1.00 | −3.13% | 0.00 cr | 90.0% | ₹0 cr |
| 07 Jul '26 | 33.00 | 33.99 | 30.00 | 32.00 | −2.00 | −5.88% | 0.00 cr | 81.8% | ₹0 cr |
| 06 Jul '26 | 34.00 | 34.00 | 34.00 | 34.00 | −1.00 | −2.86% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 31.30 | 35.00 | 31.30 | 35.00 | +3.73 | +11.93% | 0.00 cr | 80.0% | ₹0 cr |
| 02 Jul '26 | 31.27 | 31.27 | 31.27 | 31.27 | −3.63 | −10.40% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 34.89 | 34.90 | 34.89 | 34.90 | +0.32 | +0.93% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 34.84 | 34.84 | 34.58 | 34.58 | +1.27 | +3.81% | 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.
