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 | 27.50 | 29.42 | 27.00 | 28.99 | +1.94 | +7.17% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 30.50 | 30.50 | 26.10 | 27.05 | −1.95 | −6.72% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 29.00 | 29.00 | 29.00 | 29.00 | −1.04 | −3.46% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 31.00 | 31.00 | 26.57 | 30.04 | +0.54 | +1.83% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 27.91 | 30.80 | 27.91 | 29.50 | −1.49 | −4.81% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 34.40 | 34.40 | 28.34 | 30.99 | −0.49 | −1.56% | 0.00 cr | 69.9% | ₹0 cr |
| 27 Aug '26 | 32.75 | 32.75 | 27.07 | 31.48 | +1.68 | +5.64% | 0.00 cr | 84.1% | ₹0 cr |
| 26 Aug '26 | 31.88 | 31.88 | 27.70 | 29.80 | +0.81 | +2.79% | 0.00 cr | 99.0% | ₹0 cr |
| 25 Aug '26 | 29.40 | 29.40 | 25.85 | 28.99 | +2.26 | +8.45% | 0.00 cr | 95.9% | ₹0 cr |
| 24 Aug '26 | 31.40 | 31.40 | 26.72 | 26.73 | −1.82 | −6.37% | 0.00 cr | 87.5% | ₹0 cr |
| 21 Aug '26 | 32.67 | 32.67 | 26.88 | 28.55 | −1.15 | −3.87% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 29.70 | 29.70 | 29.70 | 29.70 | +2.70 | +10.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 27.99 | 27.99 | 26.50 | 27.00 | −0.99 | −3.54% | 0.00 cr | 98.5% | ₹0 cr |
| 17 Aug '26 | 28.00 | 28.00 | 27.99 | 27.99 | −0.01 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 26.00 | 28.99 | 26.00 | 28.00 | +1.55 | +5.86% | 0.00 cr | 97.5% | ₹0 cr |
| 13 Aug '26 | 23.00 | 26.45 | 22.02 | 26.45 | +2.39 | +9.93% | 0.00 cr | 57.6% | ₹0 cr |
| 12 Aug '26 | 24.00 | 27.80 | 24.00 | 24.06 | −1.30 | −5.13% | 0.00 cr | 99.5% | ₹0 cr |
| 11 Aug '26 | 25.00 | 27.95 | 25.00 | 25.36 | −0.64 | −2.46% | 0.00 cr | 96.2% | ₹0 cr |
| 10 Aug '26 | 25.98 | 26.00 | 25.98 | 26.00 | +1.69 | +6.95% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 24.31 | 24.50 | 24.31 | 24.31 | −2.19 | −8.26% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 26.21 | 27.48 | 25.00 | 26.50 | +0.23 | +0.88% | 0.00 cr | 99.2% | ₹0 cr |
| 05 Aug '26 | 27.76 | 27.76 | 26.15 | 26.27 | −0.40 | −1.50% | 0.00 cr | 96.4% | ₹0 cr |
| 04 Aug '26 | 26.00 | 26.67 | 25.49 | 26.67 | +1.18 | +4.63% | 0.00 cr | 98.4% | ₹0 cr |
| 03 Aug '26 | 25.93 | 25.93 | 25.49 | 25.49 | +0.79 | +3.20% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 25.50 | 25.50 | 24.70 | 24.70 | −1.29 | −4.96% | 0.00 cr | 68.5% | ₹0 cr |
| 30 Jul '26 | 27.00 | 27.00 | 25.05 | 25.99 | −0.23 | −0.88% | 0.00 cr | 99.4% | ₹0 cr |
| 29 Jul '26 | 28.20 | 28.49 | 26.08 | 26.22 | −1.23 | −4.48% | 0.00 cr | 76.0% | ₹0 cr |
| 28 Jul '26 | 29.98 | 29.98 | 27.35 | 27.45 | −1.33 | −4.62% | 0.00 cr | 76.9% | ₹0 cr |
| 27 Jul '26 | 27.44 | 29.95 | 27.44 | 28.78 | −0.10 | −0.35% | 0.00 cr | 62.7% | ₹0 cr |
| 24 Jul '26 | 28.88 | 28.88 | 28.88 | 28.88 | −1.52 | −5.00% | 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.
