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 | 30.50 | 30.99 | 29.45 | 30.98 | −0.02 | −0.06% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 32.90 | 32.90 | 30.44 | 31.00 | −1.04 | −3.25% | 0.01 cr | 69.3% | ₹0 cr |
| 02 Sep '26 | 32.04 | 32.04 | 31.20 | 32.04 | +1.52 | +4.98% | 0.01 cr | 92.5% | ₹0 cr |
| 01 Sep '26 | 29.21 | 30.52 | 29.20 | 30.52 | +1.45 | +4.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 28.99 | 29.22 | 28.49 | 29.07 | +1.24 | +4.46% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 26.60 | 27.83 | 26.45 | 27.83 | +1.32 | +4.98% | 0.00 cr | 87.7% | ₹0 cr |
| 27 Aug '26 | 25.80 | 27.44 | 25.80 | 26.51 | −0.64 | −2.36% | 0.00 cr | 77.8% | ₹0 cr |
| 26 Aug '26 | 29.46 | 29.46 | 26.66 | 27.15 | −0.91 | −3.24% | 0.01 cr | 63.0% | ₹0 cr |
| 25 Aug '26 | 28.06 | 28.06 | 28.06 | 28.06 | +1.33 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 26.73 | 26.73 | 26.73 | 26.73 | +1.27 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 25.43 | 25.46 | 25.38 | 25.46 | +1.21 | +4.99% | 0.00 cr | 83.9% | ₹0 cr |
| 20 Aug '26 | 23.50 | 24.25 | 22.71 | 24.25 | +1.15 | +4.98% | 0.00 cr | 74.8% | ₹0 cr |
| 19 Aug '26 | 22.75 | 23.48 | 22.42 | 23.10 | −0.39 | −1.66% | 0.00 cr | 72.7% | ₹0 cr |
| 18 Aug '26 | 24.55 | 24.65 | 22.31 | 23.49 | +0.01 | +0.04% | 0.01 cr | 64.4% | ₹0 cr |
| 17 Aug '26 | 24.70 | 24.71 | 23.48 | 23.48 | −1.23 | −4.98% | 0.00 cr | 88.7% | ₹0 cr |
| 14 Aug '26 | 25.01 | 25.41 | 24.66 | 24.71 | −1.24 | −4.78% | 0.00 cr | 93.2% | ₹0 cr |
| 13 Aug '26 | 25.97 | 26.69 | 25.95 | 25.95 | −1.36 | −4.98% | 0.00 cr | 92.5% | ₹0 cr |
| 12 Aug '26 | 28.10 | 28.13 | 27.31 | 27.31 | −1.43 | −4.98% | 0.00 cr | 82.8% | ₹0 cr |
| 11 Aug '26 | 30.87 | 30.87 | 28.41 | 28.74 | −0.76 | −2.58% | 0.00 cr | 71.6% | ₹0 cr |
| 10 Aug '26 | 30.70 | 30.70 | 29.25 | 29.50 | −0.60 | −1.99% | 0.00 cr | 65.7% | ₹0 cr |
| 07 Aug '26 | 31.46 | 32.00 | 29.89 | 30.10 | −1.36 | −4.32% | 0.00 cr | 76.6% | ₹0 cr |
| 06 Aug '26 | 33.11 | 33.11 | 31.31 | 31.46 | −1.49 | −4.52% | 0.01 cr | 70.7% | ₹0 cr |
| 05 Aug '26 | 34.50 | 35.58 | 32.90 | 32.95 | −1.26 | −3.68% | 0.00 cr | 75.7% | ₹0 cr |
| 04 Aug '26 | 35.00 | 35.84 | 34.00 | 34.21 | −0.72 | −2.06% | 0.00 cr | 67.4% | ₹0 cr |
| 03 Aug '26 | 33.89 | 35.64 | 33.89 | 34.93 | +0.87 | +2.55% | 0.00 cr | 71.4% | ₹0 cr |
| 31 Jul '26 | 34.01 | 35.50 | 33.35 | 34.06 | −0.71 | −2.04% | 0.00 cr | 83.7% | ₹0 cr |
| 30 Jul '26 | 36.25 | 36.50 | 34.44 | 34.77 | −1.48 | −4.08% | 0.00 cr | 70.8% | ₹0 cr |
| 29 Jul '26 | 36.06 | 37.60 | 36.02 | 36.25 | −1.66 | −4.38% | 0.00 cr | 82.3% | ₹0 cr |
| 28 Jul '26 | 39.59 | 39.59 | 37.59 | 37.91 | −1.65 | −4.17% | 0.00 cr | 82.5% | ₹0 cr |
| 27 Jul '26 | 39.66 | 40.66 | 39.45 | 39.56 | −0.29 | −0.73% | 0.00 cr | 90.9% | ₹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.
