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 | 28.40 | 28.40 | 28.40 | 28.40 | +1.29 | +4.76% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 29.00 | 29.92 | 27.08 | 27.11 | −1.39 | −4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 27.47 | 28.50 | 27.47 | 28.50 | −0.41 | −1.42% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 27.76 | 28.97 | 27.76 | 28.91 | +1.15 | +4.14% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 29.30 | 29.30 | 27.76 | 27.76 | −1.46 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 30.90 | 30.90 | 29.22 | 29.22 | −1.53 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 30.75 | 30.75 | 30.75 | 30.75 | −0.95 | −3.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 32.02 | 32.02 | 31.70 | 31.70 | −0.32 | −1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 32.02 | 32.02 | 32.02 | 32.02 | +1.52 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 30.50 | 30.50 | 30.50 | 30.50 | +0.60 | +2.01% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 31.00 | 31.00 | 29.90 | 29.90 | −1.50 | −4.78% | 0.00 cr | 98.9% | ₹0 cr |
| 04 Aug '26 | 31.40 | 31.40 | 31.40 | 31.40 | +1.48 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 29.92 | 29.92 | 29.92 | 29.92 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 29.92 | 29.92 | 29.92 | 29.92 | +1.42 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 31.30 | 31.30 | 28.50 | 28.50 | −1.50 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 30.90 | 30.95 | 30.00 | 30.00 | −0.90 | −2.91% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 30.90 | 30.90 | 30.90 | 30.90 | −0.36 | −1.15% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 31.26 | 31.26 | 31.26 | 31.26 | −1.64 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 30.42 | 32.90 | 30.42 | 32.90 | +0.88 | +2.75% | 0.00 cr | 90.9% | ₹0 cr |
| 20 Jul '26 | 32.02 | 32.02 | 32.02 | 32.02 | +0.15 | +0.47% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 31.87 | 31.87 | 28.86 | 31.87 | +1.51 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 27.48 | 30.36 | 27.48 | 30.36 | +1.44 | +4.98% | 0.00 cr | 87.2% | ₹0 cr |
| 15 Jul '26 | 28.92 | 28.92 | 27.61 | 28.92 | −0.14 | −0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 29.54 | 29.54 | 28.01 | 29.06 | +0.92 | +3.27% | 0.00 cr | 99.0% | ₹0 cr |
| 13 Jul '26 | 28.13 | 30.13 | 27.86 | 28.14 | −0.56 | −1.95% | 0.00 cr | 98.8% | ₹0 cr |
| 10 Jul '26 | 28.70 | 30.21 | 28.70 | 28.70 | −1.51 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 31.00 | 31.00 | 30.21 | 30.21 | −1.58 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 32.99 | 32.99 | 30.21 | 31.79 | −0.01 | −0.03% | 0.00 cr | 93.4% | ₹0 cr |
| 07 Jul '26 | 33.07 | 33.98 | 30.80 | 31.80 | −0.62 | −1.91% | 0.00 cr | 99.9% | ₹0 cr |
| 06 Jul '26 | 32.10 | 32.42 | 32.10 | 32.42 | +0.34 | +1.06% | 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.
