End-of-day pricesas of 2026-09-02Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 02 Sep '26 | 30.00 | 31.00 | 28.05 | 30.50 | +1.50 | +5.17% | 0.00 cr | — | ₹0 cr |
| 01 Sep '26 | 27.85 | 29.00 | 27.85 | 29.00 | +1.16 | +4.17% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 29.50 | 29.50 | 27.59 | 27.84 | −0.82 | −2.86% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 28.66 | 28.66 | 28.66 | 28.66 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 28.63 | 29.00 | 28.63 | 28.66 | −0.84 | −2.85% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 29.05 | 29.50 | 29.02 | 29.50 | −0.50 | −1.67% | 0.00 cr | 66.9% | ₹0 cr |
| 21 Aug '26 | 30.00 | 30.00 | 30.00 | 30.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 30.00 | 30.00 | 29.72 | 30.00 | +1.00 | +3.45% | 0.00 cr | 51.0% | ₹0 cr |
| 19 Aug '26 | 29.50 | 30.00 | 28.90 | 29.00 | −0.38 | −1.29% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 30.00 | 31.00 | 29.04 | 29.38 | −1.62 | −5.23% | 0.00 cr | 99.4% | ₹0 cr |
| 17 Aug '26 | 31.00 | 31.00 | 31.00 | 31.00 | +0.90 | +2.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 30.60 | 32.50 | 30.10 | 30.10 | −1.40 | −4.44% | 0.00 cr | 69.7% | ₹0 cr |
| 13 Aug '26 | 32.00 | 32.00 | 31.50 | 31.50 | −0.50 | −1.56% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 32.96 | 32.96 | 32.00 | 32.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 32.00 | 32.01 | 32.00 | 32.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 32.00 | 32.00 | 32.00 | 32.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 33.00 | 33.00 | 31.60 | 32.00 | −0.25 | −0.78% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 32.53 | 33.00 | 31.50 | 32.25 | −0.44 | −1.35% | 0.00 cr | 98.1% | ₹0 cr |
| 04 Aug '26 | 32.85 | 32.85 | 31.31 | 32.69 | −0.25 | −0.76% | 0.00 cr | 88.9% | ₹0 cr |
| 03 Aug '26 | 33.00 | 33.00 | 31.73 | 32.94 | −0.46 | −1.38% | 0.00 cr | 94.2% | ₹0 cr |
| 31 Jul '26 | 35.34 | 35.34 | 33.40 | 33.40 | −0.70 | −2.05% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 33.00 | 34.10 | 33.00 | 34.10 | +0.71 | +2.13% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 33.40 | 33.40 | 33.39 | 33.39 | +0.69 | +2.11% | 0.00 cr | 50.0% | ₹0 cr |
| 27 Jul '26 | 33.35 | 33.35 | 32.70 | 32.70 | −0.65 | −1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 33.90 | 33.90 | 32.26 | 33.35 | −0.60 | −1.77% | 0.00 cr | 99.6% | ₹0 cr |
| 22 Jul '26 | 33.73 | 33.95 | 32.20 | 33.95 | +0.55 | +1.65% | 0.00 cr | 50.0% | ₹0 cr |
| 20 Jul '26 | 31.55 | 34.40 | 31.55 | 33.40 | +0.40 | +1.21% | 0.00 cr | 91.8% | ₹0 cr |
| 17 Jul '26 | 32.05 | 33.00 | 32.00 | 33.00 | +0.00 | +0.00% | 0.00 cr | 99.9% | ₹0 cr |
| 16 Jul '26 | 32.13 | 33.70 | 32.13 | 33.00 | −0.78 | −2.31% | 0.00 cr | 99.3% | ₹0 cr |
| 15 Jul '26 | 33.00 | 33.80 | 33.00 | 33.78 | +0.56 | +1.69% | 0.00 cr | 51.2% | ₹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.
