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 | 32.00 | 33.30 | 32.00 | 32.65 | +0.80 | +2.51% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 29.55 | 31.85 | 29.55 | 31.85 | +0.75 | +2.41% | 0.00 cr | 66.7% | ₹0 cr |
| 02 Sep '26 | 28.29 | 31.10 | 28.29 | 31.10 | +1.33 | +4.47% | 0.00 cr | 75.0% | ₹0 cr |
| 01 Sep '26 | 29.77 | 29.77 | 29.77 | 29.77 | +1.40 | +4.93% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 25.73 | 28.37 | 25.71 | 28.37 | +1.31 | +4.84% | 0.00 cr | 55.6% | ₹0 cr |
| 27 Aug '26 | 27.06 | 27.06 | 27.06 | 27.06 | −1.41 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 28.47 | 28.47 | 28.47 | 28.47 | +1.35 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 27.12 | 27.12 | 27.12 | 27.12 | +1.29 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 24.00 | 25.83 | 24.00 | 25.83 | +1.23 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 24.61 | 24.64 | 24.60 | 24.60 | −1.29 | −4.98% | 0.00 cr | 60.0% | ₹0 cr |
| 20 Aug '26 | 25.89 | 25.89 | 25.89 | 25.89 | −1.36 | −4.99% | 0.00 cr | 66.7% | ₹0 cr |
| 19 Aug '26 | 27.00 | 27.25 | 26.99 | 27.25 | +1.29 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 25.97 | 25.97 | 25.96 | 25.96 | −1.36 | −4.98% | 0.00 cr | 60.0% | ₹0 cr |
| 13 Aug '26 | 27.32 | 27.32 | 27.32 | 27.32 | −1.43 | −4.97% | 0.00 cr | 75.0% | ₹0 cr |
| 12 Aug '26 | 28.75 | 28.75 | 28.75 | 28.75 | −1.51 | −4.99% | 0.00 cr | 80.0% | ₹0 cr |
| 11 Aug '26 | 30.27 | 31.00 | 30.26 | 30.26 | −1.59 | −4.99% | 0.00 cr | 75.0% | ₹0 cr |
| 07 Aug '26 | 31.88 | 31.88 | 31.00 | 31.85 | +0.83 | +2.68% | 0.00 cr | 75.0% | ₹0 cr |
| 06 Aug '26 | 31.95 | 31.95 | 31.01 | 31.02 | +0.45 | +1.47% | 0.00 cr | 75.0% | ₹0 cr |
| 05 Aug '26 | 30.81 | 30.81 | 29.99 | 30.57 | +1.22 | +4.16% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 26.64 | 29.35 | 26.63 | 29.35 | +1.32 | +4.71% | 0.00 cr | 53.9% | ₹0 cr |
| 03 Aug '26 | 26.70 | 28.03 | 26.70 | 28.03 | +1.33 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 26.70 | 26.70 | 26.70 | 26.70 | +1.26 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 25.44 | 25.44 | 25.44 | 25.44 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 25.51 | 25.51 | 25.38 | 25.44 | −1.27 | −4.75% | 0.00 cr | 50.0% | ₹0 cr |
| 28 Jul '26 | 25.00 | 26.71 | 25.00 | 26.71 | +1.27 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 24.00 | 25.44 | 23.03 | 25.44 | +1.21 | +4.99% | 0.00 cr | 60.0% | ₹0 cr |
| 24 Jul '26 | 24.00 | 24.31 | 24.00 | 24.23 | +1.07 | +4.62% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 23.16 | 23.16 | 23.00 | 23.16 | +1.10 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 21.85 | 22.06 | 21.85 | 22.06 | +1.05 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 21.00 | 21.01 | 21.00 | 21.01 | −0.07 | −0.33% | 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.
