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 | 28.07 | 29.39 | 28.07 | 29.17 | +0.48 | +1.67% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 27.10 | 28.88 | 27.10 | 28.69 | −0.22 | −0.76% | 0.00 cr | 58.3% | ₹0 cr |
| 02 Sep '26 | 28.61 | 28.95 | 27.16 | 28.91 | −0.04 | −0.14% | 0.01 cr | 96.6% | ₹0 cr |
| 01 Sep '26 | 29.47 | 29.47 | 28.60 | 28.95 | −0.04 | −0.14% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 29.50 | 29.75 | 28.99 | 28.99 | −0.30 | −1.02% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 29.80 | 29.82 | 29.01 | 29.29 | −0.37 | −1.25% | 0.10 cr | 97.6% | ₹3 cr |
| 27 Aug '26 | 29.90 | 29.90 | 29.10 | 29.66 | +0.02 | +0.07% | 0.00 cr | 88.6% | ₹0 cr |
| 26 Aug '26 | 29.22 | 29.69 | 27.50 | 29.64 | +0.41 | +1.40% | 0.00 cr | 69.5% | ₹0 cr |
| 25 Aug '26 | 29.83 | 29.83 | 28.75 | 29.23 | +0.03 | +0.10% | 0.00 cr | 37.9% | ₹0 cr |
| 24 Aug '26 | 28.51 | 29.95 | 28.51 | 29.20 | +0.21 | +0.72% | 0.00 cr | 58.6% | ₹0 cr |
| 21 Aug '26 | 30.18 | 30.18 | 28.68 | 28.99 | −0.20 | −0.69% | 0.00 cr | 86.3% | ₹0 cr |
| 20 Aug '26 | 30.69 | 30.69 | 29.00 | 29.19 | −0.05 | −0.17% | 0.00 cr | 75.7% | ₹0 cr |
| 19 Aug '26 | 30.70 | 30.70 | 29.16 | 29.24 | +0.03 | +0.10% | 0.00 cr | 75.1% | ₹0 cr |
| 18 Aug '26 | 29.15 | 29.51 | 29.15 | 29.21 | −0.59 | −1.98% | 0.00 cr | 79.5% | ₹0 cr |
| 17 Aug '26 | 29.02 | 30.13 | 29.02 | 29.80 | −0.55 | −1.81% | 0.00 cr | 65.5% | ₹0 cr |
| 14 Aug '26 | 29.30 | 31.83 | 29.30 | 30.35 | −0.35 | −1.14% | 0.00 cr | 68.1% | ₹0 cr |
| 13 Aug '26 | 30.20 | 30.99 | 29.27 | 30.70 | +0.50 | +1.66% | 0.00 cr | 57.6% | ₹0 cr |
| 12 Aug '26 | 30.33 | 30.79 | 28.58 | 30.20 | −0.13 | −0.43% | 0.00 cr | 84.1% | ₹0 cr |
| 11 Aug '26 | 30.17 | 30.85 | 29.34 | 30.33 | −0.62 | −2.00% | 0.00 cr | 66.1% | ₹0 cr |
| 10 Aug '26 | 31.97 | 31.97 | 29.01 | 30.95 | −0.82 | −2.58% | 0.00 cr | 56.2% | ₹0 cr |
| 07 Aug '26 | 32.40 | 32.40 | 30.81 | 31.77 | +0.10 | +0.32% | 0.00 cr | 68.0% | ₹0 cr |
| 06 Aug '26 | 31.71 | 32.00 | 30.00 | 31.67 | +0.38 | +1.21% | 0.00 cr | 44.3% | ₹0 cr |
| 05 Aug '26 | 24.36 | 31.50 | 24.36 | 31.29 | +0.85 | +2.79% | 0.05 cr | 56.4% | ₹1 cr |
| 04 Aug '26 | 30.60 | 31.40 | 27.21 | 30.44 | +0.09 | +0.30% | 0.01 cr | 73.1% | ₹0 cr |
| 03 Aug '26 | 30.67 | 32.00 | 30.22 | 30.35 | −0.47 | −1.52% | 0.00 cr | 77.6% | ₹0 cr |
| 31 Jul '26 | 31.95 | 31.95 | 30.37 | 30.82 | −0.04 | −0.13% | 0.00 cr | 73.8% | ₹0 cr |
| 30 Jul '26 | 32.15 | 33.20 | 30.55 | 30.86 | −1.45 | −4.49% | 0.00 cr | 84.8% | ₹0 cr |
| 29 Jul '26 | 32.01 | 32.90 | 31.61 | 32.31 | +0.23 | +0.72% | 0.00 cr | 78.4% | ₹0 cr |
| 28 Jul '26 | 31.85 | 33.16 | 31.10 | 32.08 | −0.17 | −0.53% | 0.00 cr | 63.9% | ₹0 cr |
| 27 Jul '26 | 32.80 | 32.80 | 30.46 | 32.25 | +0.44 | +1.38% | 0.01 cr | 78.1% | ₹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.
