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 | 30.58 | 30.58 | 27.20 | 28.19 | −0.06 | −0.21% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 26.71 | 28.25 | 26.71 | 28.25 | +0.00 | +0.00% | 0.00 cr | 75.0% | ₹0 cr |
| 01 Sep '26 | 27.98 | 28.25 | 27.98 | 28.25 | +0.26 | +0.93% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 27.72 | 27.99 | 26.51 | 27.99 | −0.01 | −0.04% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 27.58 | 29.44 | 26.33 | 28.00 | +0.60 | +2.19% | 0.00 cr | 95.9% | ₹0 cr |
| 27 Aug '26 | 27.58 | 27.58 | 27.40 | 27.40 | −1.22 | −4.26% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 28.59 | 31.30 | 27.85 | 28.62 | +1.73 | +6.43% | 0.00 cr | 96.1% | ₹0 cr |
| 25 Aug '26 | 27.74 | 27.74 | 26.89 | 26.89 | −1.57 | −5.52% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 28.50 | 28.50 | 26.86 | 28.46 | −0.04 | −0.14% | 0.00 cr | 94.3% | ₹0 cr |
| 21 Aug '26 | 27.15 | 28.50 | 26.35 | 28.50 | −0.29 | −1.01% | 0.00 cr | 98.9% | ₹0 cr |
| 20 Aug '26 | 28.90 | 28.90 | 28.79 | 28.79 | +0.69 | +2.46% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 28.79 | 28.80 | 28.10 | 28.10 | −0.70 | −2.43% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 28.83 | 28.84 | 28.80 | 28.80 | +1.20 | +4.35% | 0.00 cr | 94.4% | ₹0 cr |
| 14 Aug '26 | 28.00 | 28.89 | 27.60 | 27.60 | +0.55 | +2.03% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 28.00 | 28.00 | 27.05 | 27.05 | −0.95 | −3.39% | 0.00 cr | 93.8% | ₹0 cr |
| 12 Aug '26 | 28.00 | 28.00 | 26.35 | 28.00 | +0.00 | +0.00% | 0.00 cr | 99.8% | ₹0 cr |
| 11 Aug '26 | 28.00 | 28.00 | 27.99 | 28.00 | +0.00 | +0.00% | 0.00 cr | 64.7% | ₹0 cr |
| 10 Aug '26 | 28.63 | 28.63 | 26.00 | 28.00 | −0.35 | −1.23% | 0.00 cr | 98.3% | ₹0 cr |
| 07 Aug '26 | 29.00 | 29.00 | 27.31 | 28.35 | −0.65 | −2.24% | 0.00 cr | 94.3% | ₹0 cr |
| 06 Aug '26 | 29.49 | 29.49 | 28.99 | 29.00 | +0.05 | +0.17% | 0.00 cr | 99.3% | ₹0 cr |
| 04 Aug '26 | 29.00 | 29.10 | 28.95 | 28.95 | −0.15 | −0.52% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 30.70 | 30.70 | 27.23 | 29.10 | −0.17 | −0.58% | 0.00 cr | 92.8% | ₹0 cr |
| 31 Jul '26 | 31.00 | 31.00 | 28.01 | 29.27 | +0.97 | +3.43% | 0.00 cr | 68.6% | ₹0 cr |
| 30 Jul '26 | 29.57 | 29.57 | 28.30 | 28.30 | −0.42 | −1.46% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 29.49 | 29.49 | 26.50 | 28.72 | +1.73 | +6.41% | 0.00 cr | 93.4% | ₹0 cr |
| 28 Jul '26 | 27.88 | 27.88 | 26.99 | 26.99 | −0.34 | −1.24% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 27.33 | 27.33 | 27.33 | 27.33 | +0.78 | +2.94% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 26.66 | 26.66 | 26.50 | 26.55 | +0.04 | +0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 26.66 | 27.80 | 26.40 | 26.51 | −0.15 | −0.56% | 0.00 cr | 95.4% | ₹0 cr |
| 22 Jul '26 | 26.66 | 26.66 | 26.66 | 26.66 | −0.22 | −0.82% | 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.
