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 | 31.63 | 31.63 | 31.63 | 31.63 | +1.50 | +4.98% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 30.13 | 30.13 | 30.13 | 30.13 | +1.43 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 28.70 | 28.70 | 28.70 | 28.70 | +1.36 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 27.34 | 27.34 | 27.34 | 27.34 | +1.30 | +4.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 26.04 | 26.04 | 26.04 | 26.04 | +1.24 | +5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 24.80 | 24.80 | 24.80 | 24.80 | +1.18 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 23.62 | 23.62 | 23.62 | 23.62 | +1.12 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 22.50 | 22.50 | 22.50 | 22.50 | +1.07 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 21.43 | 21.43 | 21.43 | 21.43 | +1.02 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 20.41 | 20.41 | 20.41 | 20.41 | +0.97 | +4.99% | 0.00 cr | 97.5% | ₹0 cr |
| 21 Aug '26 | 19.44 | 19.44 | 19.44 | 19.44 | +0.92 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 18.52 | 18.52 | 18.52 | 18.52 | +0.88 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 17.64 | 17.64 | 17.64 | 17.64 | +0.84 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 16.80 | 16.80 | 16.80 | 16.80 | +0.80 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 16.00 | 16.00 | 16.00 | 16.00 | +0.76 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 15.24 | 15.24 | 15.24 | 15.24 | +0.72 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 14.11 | 14.52 | 14.11 | 14.52 | +0.69 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 13.83 | 13.83 | 13.83 | 13.83 | +0.65 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 13.18 | 13.18 | 13.18 | 13.18 | +0.62 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 12.56 | 12.56 | 12.56 | 12.56 | +0.59 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 11.97 | 11.97 | 11.97 | 11.97 | +0.57 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 10.86 | 11.40 | 10.36 | 11.40 | +0.54 | +4.97% | 0.00 cr | 99.9% | ₹0 cr |
| 03 Aug '26 | 10.86 | 10.86 | 10.86 | 10.86 | +0.51 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 10.35 | 10.35 | 10.35 | 10.35 | −0.52 | −4.78% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 10.87 | 10.87 | 10.87 | 10.87 | +0.51 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 10.36 | 10.36 | 10.36 | 10.36 | +0.49 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 9.87 | 9.87 | 9.87 | 9.87 | +0.47 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 9.40 | 9.40 | 9.40 | 9.40 | −0.49 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 10.44 | 10.44 | 9.89 | 9.89 | −0.52 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 11.17 | 11.17 | 10.41 | 10.41 | −0.54 | −4.93% | 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.
