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 | 30.52 | 30.52 | 27.00 | 27.82 | +1.25 | +4.70% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 28.80 | 28.80 | 26.50 | 26.57 | +0.07 | +0.26% | 0.00 cr | 99.7% | ₹0 cr |
| 02 Sep '26 | 28.00 | 28.97 | 26.41 | 26.50 | −1.84 | −6.49% | 0.00 cr | 75.9% | ₹0 cr |
| 01 Sep '26 | 26.52 | 28.76 | 26.52 | 28.34 | +1.42 | +5.27% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 29.20 | 29.20 | 26.19 | 26.92 | −0.09 | −0.33% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 28.49 | 28.49 | 27.01 | 27.01 | −1.49 | −5.23% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 29.20 | 29.20 | 27.00 | 28.50 | +1.88 | +7.06% | 0.00 cr | 99.0% | ₹0 cr |
| 26 Aug '26 | 26.40 | 27.52 | 26.40 | 26.62 | −0.90 | −3.27% | 0.00 cr | 92.3% | ₹0 cr |
| 25 Aug '26 | 28.50 | 28.50 | 26.15 | 27.52 | +0.00 | +0.00% | 0.00 cr | 95.4% | ₹0 cr |
| 24 Aug '26 | 29.40 | 29.40 | 27.16 | 27.52 | +0.37 | +1.36% | 0.00 cr | 74.4% | ₹0 cr |
| 21 Aug '26 | 27.25 | 29.50 | 27.00 | 27.15 | −2.22 | −7.56% | 0.00 cr | 78.6% | ₹0 cr |
| 20 Aug '26 | 29.50 | 29.50 | 28.25 | 29.37 | +1.12 | +3.96% | 0.00 cr | 78.6% | ₹0 cr |
| 19 Aug '26 | 30.00 | 30.00 | 27.50 | 28.25 | −0.60 | −2.08% | 0.00 cr | 99.3% | ₹0 cr |
| 18 Aug '26 | 27.21 | 29.90 | 27.21 | 28.85 | +1.64 | +6.03% | 0.00 cr | 69.5% | ₹0 cr |
| 17 Aug '26 | 29.47 | 29.47 | 27.12 | 27.21 | −2.41 | −8.14% | 0.00 cr | 99.4% | ₹0 cr |
| 14 Aug '26 | 29.98 | 29.98 | 29.62 | 29.62 | +0.83 | +2.88% | 0.00 cr | 99.0% | ₹0 cr |
| 13 Aug '26 | 29.89 | 29.89 | 28.02 | 28.79 | +0.11 | +0.38% | 0.00 cr | 88.8% | ₹0 cr |
| 12 Aug '26 | 29.26 | 29.26 | 27.31 | 28.68 | +0.79 | +2.83% | 0.00 cr | 99.7% | ₹0 cr |
| 11 Aug '26 | 27.15 | 29.28 | 27.15 | 27.89 | −0.16 | −0.57% | 0.00 cr | 99.5% | ₹0 cr |
| 10 Aug '26 | 31.00 | 31.00 | 27.36 | 28.05 | −0.84 | −2.91% | 0.00 cr | 62.4% | ₹0 cr |
| 07 Aug '26 | 32.98 | 32.98 | 28.58 | 28.89 | −2.09 | −6.75% | 0.00 cr | 51.0% | ₹0 cr |
| 06 Aug '26 | 29.80 | 33.00 | 28.00 | 30.98 | +2.98 | +10.64% | 0.00 cr | 50.2% | ₹0 cr |
| 05 Aug '26 | 28.00 | 29.00 | 27.98 | 28.00 | +0.15 | +0.54% | 0.00 cr | 52.1% | ₹0 cr |
| 04 Aug '26 | 29.42 | 29.42 | 27.20 | 27.85 | −1.72 | −5.82% | 0.00 cr | 84.7% | ₹0 cr |
| 03 Aug '26 | 29.80 | 29.80 | 29.57 | 29.57 | +0.58 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 29.90 | 29.90 | 26.15 | 28.99 | +0.39 | +1.36% | 0.00 cr | 97.3% | ₹0 cr |
| 30 Jul '26 | 28.60 | 28.60 | 28.60 | 28.60 | +0.49 | +1.74% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 27.01 | 29.30 | 27.01 | 28.11 | −0.75 | −2.60% | 0.00 cr | 52.5% | ₹0 cr |
| 28 Jul '26 | 28.86 | 28.86 | 28.86 | 28.86 | −0.14 | −0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 30.96 | 30.96 | 28.95 | 29.00 | −1.96 | −6.33% | 0.00 cr | 76.0% | ₹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.
