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 | 34.29 | 34.29 | 32.13 | 33.00 | −0.46 | −1.37% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 33.85 | 34.26 | 32.50 | 33.46 | +0.47 | +1.42% | 0.00 cr | 82.7% | ₹0 cr |
| 02 Sep '26 | 34.29 | 34.29 | 32.61 | 32.99 | −0.42 | −1.26% | 0.00 cr | 65.8% | ₹0 cr |
| 01 Sep '26 | 32.95 | 33.64 | 32.20 | 33.41 | +1.09 | +3.37% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 32.89 | 32.89 | 31.50 | 32.32 | −0.30 | −0.92% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 32.00 | 32.88 | 31.25 | 32.62 | +0.85 | +2.68% | 0.01 cr | 80.8% | ₹0 cr |
| 27 Aug '26 | 31.84 | 32.01 | 30.10 | 31.77 | +0.63 | +2.02% | 0.01 cr | 72.1% | ₹0 cr |
| 26 Aug '26 | 31.98 | 31.98 | 31.08 | 31.14 | −0.19 | −0.61% | 0.00 cr | 82.2% | ₹0 cr |
| 25 Aug '26 | 31.79 | 31.79 | 31.01 | 31.33 | +0.16 | +0.51% | 0.00 cr | 85.4% | ₹0 cr |
| 24 Aug '26 | 31.00 | 32.00 | 30.36 | 31.17 | +0.37 | +1.20% | 0.00 cr | 83.8% | ₹0 cr |
| 21 Aug '26 | 31.15 | 31.15 | 30.21 | 30.80 | +0.39 | +1.28% | 0.00 cr | 77.6% | ₹0 cr |
| 20 Aug '26 | 31.20 | 31.20 | 30.00 | 30.41 | −0.64 | −2.06% | 0.00 cr | 71.7% | ₹0 cr |
| 19 Aug '26 | 30.99 | 31.20 | 30.62 | 31.05 | +0.14 | +0.45% | 0.00 cr | 72.0% | ₹0 cr |
| 18 Aug '26 | 31.20 | 31.20 | 30.50 | 30.91 | −0.06 | −0.19% | 0.00 cr | 70.0% | ₹0 cr |
| 17 Aug '26 | 30.98 | 31.29 | 30.50 | 30.97 | +0.63 | +2.08% | 0.00 cr | 67.8% | ₹0 cr |
| 14 Aug '26 | 30.50 | 30.79 | 29.80 | 30.34 | +0.31 | +1.03% | 0.00 cr | 89.6% | ₹0 cr |
| 13 Aug '26 | 30.99 | 30.99 | 29.60 | 30.03 | −0.63 | −2.05% | 0.00 cr | 77.8% | ₹0 cr |
| 12 Aug '26 | 30.10 | 30.96 | 30.10 | 30.66 | +0.18 | +0.59% | 0.00 cr | 54.8% | ₹0 cr |
| 11 Aug '26 | 30.90 | 30.90 | 30.05 | 30.48 | −0.32 | −1.04% | 0.00 cr | 90.8% | ₹0 cr |
| 10 Aug '26 | 30.99 | 30.99 | 30.50 | 30.80 | −0.19 | −0.61% | 0.00 cr | 96.8% | ₹0 cr |
| 07 Aug '26 | 30.87 | 31.48 | 30.51 | 30.99 | +0.28 | +0.91% | 0.00 cr | 70.9% | ₹0 cr |
| 06 Aug '26 | 31.00 | 31.18 | 30.42 | 30.71 | +0.32 | +1.05% | 0.00 cr | 89.1% | ₹0 cr |
| 05 Aug '26 | 32.00 | 32.98 | 29.90 | 30.39 | −1.94 | −6.00% | 0.02 cr | 80.0% | ₹1 cr |
| 04 Aug '26 | 32.20 | 33.30 | 31.50 | 32.33 | −0.91 | −2.74% | 0.00 cr | 79.8% | ₹0 cr |
| 03 Aug '26 | 33.55 | 33.55 | 31.50 | 33.24 | −0.01 | −0.03% | 0.01 cr | 61.9% | ₹0 cr |
| 31 Jul '26 | 30.50 | 33.59 | 30.20 | 33.25 | +2.28 | +7.36% | 0.01 cr | 43.8% | ₹0 cr |
| 30 Jul '26 | 31.97 | 31.97 | 30.61 | 30.97 | −0.42 | −1.34% | 0.00 cr | 79.0% | ₹0 cr |
| 29 Jul '26 | 32.64 | 32.64 | 30.50 | 31.39 | +0.04 | +0.13% | 0.00 cr | 68.2% | ₹0 cr |
| 28 Jul '26 | 30.90 | 32.00 | 30.00 | 31.35 | +0.74 | +2.42% | 0.00 cr | 78.5% | ₹0 cr |
| 27 Jul '26 | 31.48 | 31.48 | 30.11 | 30.61 | −0.11 | −0.36% | 0.00 cr | 70.5% | ₹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.
