End-of-day pricesas of 2026-08-28Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 28 Aug '26 | 28.65 | 31.00 | 28.65 | 31.00 | +1.00 | +3.33% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 30.00 | 30.00 | 30.00 | 30.00 | −0.73 | −2.38% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 30.98 | 36.99 | 30.60 | 30.73 | −0.21 | −0.68% | 0.00 cr | 66.7% | ₹0 cr |
| 19 Aug '26 | 29.05 | 30.94 | 28.30 | 30.94 | +0.44 | +1.44% | 0.00 cr | 60.0% | ₹0 cr |
| 18 Aug '26 | 31.00 | 31.00 | 30.50 | 30.50 | −1.63 | −5.07% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 29.00 | 34.99 | 29.00 | 32.13 | +2.13 | +7.10% | 0.00 cr | 80.0% | ₹0 cr |
| 13 Aug '26 | 30.00 | 30.00 | 30.00 | 30.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 30.00 | 30.00 | 30.00 | 30.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 29.60 | 30.00 | 29.60 | 30.00 | −0.71 | −2.31% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 30.71 | 30.71 | 30.71 | 30.71 | −0.09 | −0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 30.80 | 30.80 | 30.80 | 30.80 | −0.30 | −0.96% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 31.00 | 31.20 | 30.50 | 31.10 | −0.60 | −1.89% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 31.70 | 31.70 | 31.70 | 31.70 | −0.30 | −0.94% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 32.00 | 32.00 | 32.00 | 32.00 | −0.93 | −2.82% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 33.40 | 33.95 | 28.05 | 32.93 | −1.71 | −4.94% | 0.00 cr | 57.1% | ₹0 cr |
| 24 Jul '26 | 35.45 | 38.00 | 34.40 | 34.64 | −3.16 | −8.36% | 0.00 cr | 76.0% | ₹0 cr |
| 22 Jul '26 | 32.60 | 37.80 | 32.60 | 37.80 | +6.30 | +20.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 31.60 | 31.60 | 31.50 | 31.50 | −0.90 | −2.78% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 32.40 | 32.40 | 32.40 | 32.40 | −2.10 | −6.09% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 34.51 | 34.51 | 34.50 | 34.50 | −2.60 | −7.01% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 37.10 | 37.10 | 37.10 | 37.10 | −0.10 | −0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 37.00 | 37.20 | 37.00 | 37.20 | +0.30 | +0.81% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 36.90 | 36.90 | 36.90 | 36.90 | −0.29 | −0.78% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 36.60 | 37.20 | 36.60 | 37.19 | +0.59 | +1.61% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 36.60 | 36.60 | 36.60 | 36.60 | +2.10 | +6.09% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 33.70 | 34.50 | 33.50 | 34.50 | +1.80 | +5.50% | 0.00 cr | 80.0% | ₹0 cr |
| 23 Jun '26 | 31.00 | 32.70 | 31.00 | 32.70 | +1.70 | +5.48% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 32.00 | 32.00 | 30.28 | 31.00 | −2.00 | −6.06% | 0.00 cr | 83.3% | ₹0 cr |
| 19 Jun '26 | 33.00 | 33.00 | 33.00 | 33.00 | −0.50 | −1.49% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Jun '26 | 34.50 | 34.50 | 33.50 | 33.50 | +0.00 | +0.00% | 0.00 cr | 50.0% | ₹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.
