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 | 29.10 | 31.14 | 29.10 | 30.82 | +1.79 | +6.17% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 30.30 | 30.30 | 29.00 | 29.03 | +0.03 | +0.10% | 0.00 cr | 67.7% | ₹0 cr |
| 02 Sep '26 | 29.72 | 29.72 | 28.80 | 29.00 | +0.03 | +0.10% | 0.00 cr | 88.8% | ₹0 cr |
| 01 Sep '26 | 29.10 | 30.00 | 28.76 | 28.97 | −0.76 | −2.56% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 32.02 | 32.02 | 29.50 | 29.73 | −2.49 | −7.73% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 33.00 | 33.00 | 31.30 | 32.22 | −0.98 | −2.95% | 0.00 cr | 87.8% | ₹0 cr |
| 27 Aug '26 | 33.15 | 34.75 | 30.80 | 33.20 | +0.67 | +2.06% | 0.01 cr | 78.0% | ₹0 cr |
| 26 Aug '26 | 30.15 | 33.45 | 29.10 | 32.53 | +2.94 | +9.94% | 0.01 cr | 75.3% | ₹0 cr |
| 25 Aug '26 | 28.30 | 30.50 | 28.30 | 29.59 | +1.31 | +4.63% | 0.00 cr | 70.3% | ₹0 cr |
| 24 Aug '26 | 28.76 | 28.76 | 28.01 | 28.28 | −0.48 | −1.67% | 0.00 cr | 92.5% | ₹0 cr |
| 21 Aug '26 | 28.08 | 30.00 | 28.08 | 28.76 | +0.72 | +2.57% | 0.00 cr | 80.1% | ₹0 cr |
| 20 Aug '26 | 28.10 | 28.55 | 27.58 | 28.04 | −0.03 | −0.11% | 0.00 cr | 82.9% | ₹0 cr |
| 19 Aug '26 | 28.40 | 28.85 | 27.50 | 28.07 | −0.33 | −1.16% | 0.00 cr | 88.0% | ₹0 cr |
| 18 Aug '26 | 28.35 | 28.95 | 28.01 | 28.40 | −1.36 | −4.57% | 0.00 cr | 87.1% | ₹0 cr |
| 17 Aug '26 | 29.18 | 29.80 | 27.30 | 29.76 | +0.79 | +2.73% | 0.00 cr | 76.3% | ₹0 cr |
| 14 Aug '26 | 29.28 | 29.74 | 28.50 | 28.97 | −0.23 | −0.79% | 0.00 cr | 93.0% | ₹0 cr |
| 13 Aug '26 | 28.49 | 31.49 | 28.30 | 29.20 | +2.47 | +9.24% | 0.01 cr | 73.7% | ₹0 cr |
| 12 Aug '26 | 26.01 | 27.20 | 26.00 | 26.73 | +0.63 | +2.41% | 0.00 cr | 98.5% | ₹0 cr |
| 11 Aug '26 | 28.10 | 28.10 | 26.00 | 26.10 | −0.91 | −3.37% | 0.00 cr | 91.8% | ₹0 cr |
| 10 Aug '26 | 25.60 | 27.50 | 25.60 | 27.01 | +0.72 | +2.74% | 0.00 cr | 85.2% | ₹0 cr |
| 07 Aug '26 | 25.74 | 26.39 | 24.60 | 26.29 | +1.23 | +4.91% | 0.00 cr | 77.7% | ₹0 cr |
| 06 Aug '26 | 25.90 | 26.50 | 23.50 | 25.06 | −1.24 | −4.71% | 0.00 cr | 74.8% | ₹0 cr |
| 05 Aug '26 | 24.74 | 26.49 | 24.74 | 26.30 | +2.05 | +8.45% | 0.00 cr | 98.7% | ₹0 cr |
| 04 Aug '26 | 24.93 | 24.95 | 24.22 | 24.25 | −0.63 | −2.53% | 0.00 cr | 91.0% | ₹0 cr |
| 03 Aug '26 | 24.95 | 24.95 | 24.25 | 24.88 | +0.79 | +3.28% | 0.00 cr | 99.1% | ₹0 cr |
| 31 Jul '26 | 23.91 | 24.95 | 23.91 | 24.09 | −0.22 | −0.90% | 0.00 cr | 88.2% | ₹0 cr |
| 30 Jul '26 | 24.00 | 24.79 | 24.00 | 24.31 | −0.55 | −2.21% | 0.00 cr | 52.3% | ₹0 cr |
| 29 Jul '26 | 24.90 | 24.90 | 24.25 | 24.86 | +0.75 | +3.11% | 0.00 cr | 99.0% | ₹0 cr |
| 28 Jul '26 | 24.10 | 24.30 | 24.00 | 24.11 | −0.31 | −1.27% | 0.00 cr | 97.4% | ₹0 cr |
| 27 Jul '26 | 24.20 | 25.20 | 24.20 | 24.42 | −0.13 | −0.53% | 0.00 cr | 64.0% | ₹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.
