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 | 30.00 | 32.00 | 26.51 | 30.68 | +0.68 | +2.27% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 28.80 | 30.10 | 27.40 | 30.00 | −0.01 | −0.03% | 0.00 cr | 91.1% | ₹0 cr |
| 02 Sep '26 | 30.70 | 30.70 | 29.70 | 30.01 | −0.09 | −0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 32.79 | 32.79 | 29.45 | 30.10 | +0.10 | +0.33% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 30.00 | 30.91 | 30.00 | 30.00 | −0.30 | −0.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 30.30 | 30.30 | 30.30 | 30.30 | −0.20 | −0.66% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 32.86 | 32.86 | 27.60 | 30.50 | +0.64 | +2.14% | 0.00 cr | 82.7% | ₹0 cr |
| 26 Aug '26 | 27.31 | 29.94 | 27.31 | 29.86 | +1.99 | +7.14% | 0.00 cr | 73.3% | ₹0 cr |
| 25 Aug '26 | 32.98 | 32.98 | 27.22 | 27.87 | −1.16 | −4.00% | 0.00 cr | 46.7% | ₹0 cr |
| 24 Aug '26 | 26.65 | 29.97 | 26.40 | 29.03 | −0.47 | −1.59% | 0.00 cr | 46.4% | ₹0 cr |
| 21 Aug '26 | 29.50 | 30.50 | 26.50 | 29.50 | −0.60 | −1.99% | 0.00 cr | 55.6% | ₹0 cr |
| 20 Aug '26 | 30.10 | 31.00 | 30.10 | 30.10 | −0.61 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 31.50 | 31.50 | 28.51 | 30.71 | +0.22 | +0.72% | 0.00 cr | 88.0% | ₹0 cr |
| 18 Aug '26 | 31.50 | 31.50 | 29.00 | 30.49 | −0.01 | −0.03% | 0.00 cr | 56.8% | ₹0 cr |
| 17 Aug '26 | 32.80 | 32.80 | 30.00 | 30.50 | +0.07 | +0.23% | 0.00 cr | 99.1% | ₹0 cr |
| 14 Aug '26 | 32.80 | 32.80 | 28.25 | 30.43 | +0.30 | +1.00% | 0.00 cr | 99.0% | ₹0 cr |
| 13 Aug '26 | 32.99 | 32.99 | 30.00 | 30.13 | −0.17 | −0.56% | 0.00 cr | 99.6% | ₹0 cr |
| 11 Aug '26 | 30.30 | 30.50 | 30.30 | 30.30 | +0.30 | +1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 30.48 | 30.95 | 28.13 | 30.00 | −0.31 | −1.02% | 0.00 cr | 46.6% | ₹0 cr |
| 07 Aug '26 | 31.50 | 31.50 | 29.00 | 30.31 | +0.36 | +1.20% | 0.00 cr | 99.5% | ₹0 cr |
| 06 Aug '26 | 32.39 | 32.39 | 28.20 | 29.95 | −0.51 | −1.67% | 0.00 cr | 76.4% | ₹0 cr |
| 05 Aug '26 | 33.60 | 33.60 | 29.00 | 30.46 | −0.40 | −1.30% | 0.00 cr | 76.7% | ₹0 cr |
| 04 Aug '26 | 33.00 | 33.16 | 30.35 | 30.86 | −1.41 | −4.37% | 0.00 cr | 67.5% | ₹0 cr |
| 03 Aug '26 | 32.05 | 33.68 | 31.43 | 32.27 | +0.84 | +2.67% | 0.00 cr | 75.2% | ₹0 cr |
| 31 Jul '26 | 31.50 | 32.40 | 29.25 | 31.43 | +1.39 | +4.63% | 0.00 cr | 62.6% | ₹0 cr |
| 30 Jul '26 | 30.00 | 32.00 | 29.25 | 30.04 | +0.04 | +0.13% | 0.00 cr | 88.1% | ₹0 cr |
| 29 Jul '26 | 31.50 | 32.89 | 29.00 | 30.00 | +0.00 | +0.00% | 0.00 cr | 64.4% | ₹0 cr |
| 28 Jul '26 | 31.50 | 33.00 | 30.00 | 30.00 | +0.23 | +0.77% | 0.00 cr | 76.0% | ₹0 cr |
| 27 Jul '26 | 30.39 | 33.70 | 28.85 | 29.77 | +1.27 | +4.46% | 0.00 cr | 89.7% | ₹0 cr |
| 24 Jul '26 | 28.45 | 32.00 | 25.95 | 28.50 | +0.24 | +0.85% | 0.00 cr | 73.9% | ₹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.
