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 | 31.19 | 31.19 | 28.26 | 28.26 | −1.48 | −4.98% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 32.85 | 32.85 | 29.74 | 29.74 | −1.56 | −4.98% | 0.00 cr | 99.9% | ₹0 cr |
| 02 Sep '26 | 31.40 | 31.40 | 31.30 | 31.30 | +1.36 | +4.54% | 0.00 cr | 94.4% | ₹0 cr |
| 01 Sep '26 | 27.50 | 29.99 | 27.45 | 29.94 | +1.05 | +3.63% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 29.97 | 29.97 | 27.80 | 28.89 | −0.37 | −1.26% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 29.26 | 29.26 | 29.26 | 29.26 | −1.54 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 31.20 | 31.20 | 30.80 | 30.80 | +0.53 | +1.75% | 0.00 cr | 99.7% | ₹0 cr |
| 26 Aug '26 | 31.20 | 31.20 | 29.99 | 30.27 | +0.47 | +1.58% | 0.00 cr | 50.0% | ₹0 cr |
| 25 Aug '26 | 27.63 | 30.49 | 27.63 | 29.80 | +0.72 | +2.48% | 0.00 cr | 85.8% | ₹0 cr |
| 24 Aug '26 | 29.08 | 29.11 | 29.08 | 29.08 | −1.53 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 27.98 | 30.90 | 27.98 | 30.61 | +1.16 | +3.94% | 0.00 cr | 98.1% | ₹0 cr |
| 20 Aug '26 | 29.45 | 29.45 | 29.45 | 29.45 | −1.55 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 31.00 | 31.00 | 31.00 | 31.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 31.00 | 31.00 | 31.00 | 31.00 | −0.57 | −1.81% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 31.56 | 31.71 | 31.56 | 31.57 | −1.65 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 33.22 | 33.22 | 33.22 | 33.22 | −1.74 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 34.96 | 34.96 | 34.96 | 34.96 | −1.83 | −4.97% | 0.00 cr | 50.0% | ₹0 cr |
| 07 Aug '26 | 36.79 | 36.79 | 36.79 | 36.79 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 36.99 | 36.99 | 36.79 | 36.79 | +0.95 | +2.65% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 35.84 | 35.84 | 35.84 | 35.84 | −1.88 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 38.59 | 38.59 | 37.72 | 37.72 | +0.74 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 37.50 | 37.50 | 36.98 | 36.98 | +0.99 | +2.75% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 36.50 | 36.50 | 33.25 | 35.99 | +0.99 | +2.83% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 32.00 | 35.00 | 32.00 | 35.00 | +1.60 | +4.79% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 33.18 | 36.60 | 33.18 | 33.40 | −1.52 | −4.35% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 34.48 | 35.19 | 34.48 | 34.92 | −1.37 | −3.78% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 39.99 | 39.99 | 36.29 | 36.29 | −1.90 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 38.41 | 38.41 | 38.19 | 38.19 | +1.60 | +4.37% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 37.60 | 37.60 | 36.59 | 36.59 | +0.70 | +1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 35.99 | 35.99 | 35.00 | 35.89 | +1.59 | +4.64% | 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.
