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 | 32.30 | 32.30 | 31.22 | 32.02 | +0.11 | +0.34% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 31.80 | 32.20 | 30.71 | 31.91 | +0.69 | +2.21% | 0.02 cr | 83.2% | ₹1 cr |
| 02 Sep '26 | 31.50 | 32.18 | 30.70 | 31.22 | −0.28 | −0.89% | 0.01 cr | 74.2% | ₹0 cr |
| 01 Sep '26 | 31.90 | 32.85 | 30.71 | 31.50 | −0.14 | −0.44% | 0.04 cr | — | ₹1 cr |
| 31 Aug '26 | 31.77 | 31.77 | 30.60 | 31.64 | +0.22 | +0.70% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 31.06 | 31.99 | 30.31 | 31.42 | +0.40 | +1.29% | 0.01 cr | 72.7% | ₹0 cr |
| 27 Aug '26 | 30.55 | 31.29 | 30.31 | 31.02 | −0.13 | −0.42% | 0.02 cr | 87.8% | ₹1 cr |
| 26 Aug '26 | 31.38 | 31.40 | 30.20 | 31.15 | +0.31 | +1.01% | 0.02 cr | 78.6% | ₹1 cr |
| 25 Aug '26 | 30.61 | 30.95 | 30.12 | 30.84 | +0.71 | +2.36% | 0.04 cr | 82.7% | ₹1 cr |
| 24 Aug '26 | 30.15 | 30.49 | 29.55 | 30.13 | +0.62 | +2.10% | 0.02 cr | 88.0% | ₹1 cr |
| 21 Aug '26 | 29.75 | 30.00 | 28.11 | 29.51 | −0.15 | −0.51% | 0.02 cr | 82.4% | ₹1 cr |
| 20 Aug '26 | 29.59 | 29.90 | 28.75 | 29.66 | +0.18 | +0.61% | 0.02 cr | 82.0% | ₹1 cr |
| 19 Aug '26 | 28.70 | 29.75 | 28.30 | 29.48 | +1.03 | +3.62% | 0.02 cr | 81.2% | ₹1 cr |
| 18 Aug '26 | 28.24 | 28.75 | 27.06 | 28.45 | +0.90 | +3.27% | 0.03 cr | 76.1% | ₹1 cr |
| 17 Aug '26 | 28.65 | 29.25 | 26.38 | 27.55 | +0.35 | +1.29% | 0.02 cr | 73.9% | ₹0 cr |
| 14 Aug '26 | 26.60 | 27.80 | 26.13 | 27.20 | +0.61 | +2.29% | 0.02 cr | 79.6% | ₹0 cr |
| 13 Aug '26 | 26.90 | 26.90 | 25.74 | 26.59 | +0.75 | +2.90% | 0.01 cr | 72.2% | ₹0 cr |
| 12 Aug '26 | 25.00 | 26.00 | 24.88 | 25.84 | +0.30 | +1.17% | 0.01 cr | 81.3% | ₹0 cr |
| 11 Aug '26 | 25.79 | 26.05 | 25.12 | 25.54 | +0.00 | +0.00% | 0.01 cr | 81.0% | ₹0 cr |
| 10 Aug '26 | 25.50 | 26.24 | 24.70 | 25.54 | +0.32 | +1.27% | 0.02 cr | 80.7% | ₹1 cr |
| 07 Aug '26 | 23.00 | 26.95 | 22.77 | 25.22 | +2.30 | +10.03% | 0.02 cr | 86.8% | ₹1 cr |
| 06 Aug '26 | 23.86 | 23.86 | 22.60 | 22.92 | −0.16 | −0.69% | 0.01 cr | 65.1% | ₹0 cr |
| 05 Aug '26 | 23.24 | 23.45 | 23.03 | 23.08 | +0.03 | +0.13% | 0.00 cr | 94.6% | ₹0 cr |
| 04 Aug '26 | 23.85 | 23.85 | 23.02 | 23.05 | −0.04 | −0.17% | 0.00 cr | 72.7% | ₹0 cr |
| 03 Aug '26 | 23.05 | 23.25 | 23.05 | 23.09 | +0.07 | +0.30% | 0.00 cr | 90.2% | ₹0 cr |
| 31 Jul '26 | 23.50 | 23.50 | 22.51 | 23.02 | −0.17 | −0.73% | 0.00 cr | 87.5% | ₹0 cr |
| 30 Jul '26 | 23.50 | 23.68 | 23.00 | 23.19 | −0.31 | −1.32% | 0.00 cr | 80.0% | ₹0 cr |
| 29 Jul '26 | 24.28 | 24.28 | 23.11 | 23.50 | −0.29 | −1.22% | 0.00 cr | 75.4% | ₹0 cr |
| 28 Jul '26 | 23.78 | 23.97 | 23.50 | 23.79 | +0.01 | +0.04% | 0.00 cr | 93.4% | ₹0 cr |
| 27 Jul '26 | 24.39 | 24.90 | 23.55 | 23.78 | +0.18 | +0.76% | 0.01 cr | 77.8% | ₹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.
