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 | 30.00 | 30.00 | 30.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 01 Sep '26 | 30.00 | 30.00 | 30.00 | 30.00 | +1.70 | +6.01% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 28.30 | 28.30 | 28.30 | 28.30 | −1.70 | −5.67% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 30.00 | 30.00 | 30.00 | 30.00 | −1.36 | −4.34% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 32.00 | 32.00 | 31.36 | 31.36 | +1.36 | +4.53% | 0.00 cr | 50.0% | ₹0 cr |
| 25 Aug '26 | 30.00 | 30.00 | 30.00 | 30.00 | −0.45 | −1.48% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 30.45 | 30.45 | 30.45 | 30.45 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 30.45 | 30.45 | 30.45 | 30.45 | +0.45 | +1.50% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 30.00 | 30.00 | 30.00 | 30.00 | −3.10 | −9.37% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 33.10 | 33.10 | 33.10 | 33.10 | +1.55 | +4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 29.60 | 31.55 | 29.60 | 31.55 | −2.45 | −7.21% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 34.00 | 34.00 | 34.00 | 34.00 | +1.40 | +4.29% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 32.60 | 32.60 | 32.60 | 32.60 | −1.70 | −4.96% | 0.00 cr | 50.0% | ₹0 cr |
| 07 Aug '26 | 34.30 | 34.30 | 34.30 | 34.30 | +0.30 | +0.88% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 34.00 | 34.00 | 34.00 | 34.00 | +1.55 | +4.78% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 33.45 | 33.60 | 29.35 | 32.45 | +4.45 | +15.89% | 0.00 cr | 84.6% | ₹0 cr |
| 03 Aug '26 | 28.00 | 28.00 | 28.00 | 28.00 | +2.40 | +9.37% | 0.00 cr | 66.7% | ₹0 cr |
| 31 Jul '26 | 26.10 | 26.10 | 25.60 | 25.60 | −0.50 | −1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 26.00 | 26.10 | 26.00 | 26.10 | −2.89 | −9.97% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 29.00 | 29.00 | 28.70 | 28.99 | +0.99 | +3.54% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 28.00 | 28.00 | 28.00 | 28.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 27.20 | 28.00 | 27.20 | 28.00 | +0.60 | +2.19% | 0.00 cr | 50.0% | ₹0 cr |
| 16 Jul '26 | 29.40 | 29.40 | 27.40 | 27.40 | +0.20 | +0.74% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 27.20 | 27.20 | 27.20 | 27.20 | −2.19 | −7.45% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 29.40 | 29.40 | 29.39 | 29.39 | +1.43 | +5.11% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 30.35 | 30.35 | 27.96 | 27.96 | −0.54 | −1.89% | 0.00 cr | 50.0% | ₹0 cr |
| 07 Jul '26 | 28.00 | 28.50 | 28.00 | 28.50 | −2.14 | −6.98% | 0.00 cr | 50.0% | ₹0 cr |
| 03 Jul '26 | 27.85 | 30.64 | 27.85 | 30.64 | +0.29 | +0.96% | 0.00 cr | 75.0% | ₹0 cr |
| 02 Jul '26 | 27.55 | 30.35 | 27.55 | 30.35 | +2.14 | +7.59% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 28.99 | 29.20 | 28.21 | 28.21 | −0.30 | −1.05% | 0.00 cr | 75.0% | ₹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.
