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 | 34.14 | 34.15 | 33.40 | 34.15 | +1.62 | +4.98% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 31.50 | 32.53 | 30.86 | 32.53 | +1.54 | +4.97% | 0.01 cr | 94.8% | ₹0 cr |
| 02 Sep '26 | 31.49 | 31.49 | 30.68 | 30.99 | +0.91 | +3.03% | 0.01 cr | 84.1% | ₹0 cr |
| 01 Sep '26 | 29.00 | 30.28 | 27.40 | 30.08 | +1.24 | +4.30% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 28.60 | 30.10 | 28.03 | 28.84 | −0.66 | −2.24% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 29.14 | 29.75 | 28.60 | 29.50 | −0.39 | −1.30% | 0.00 cr | 69.8% | ₹0 cr |
| 27 Aug '26 | 29.24 | 29.99 | 29.24 | 29.89 | −0.10 | −0.33% | 0.00 cr | 64.5% | ₹0 cr |
| 26 Aug '26 | 29.99 | 30.00 | 29.50 | 29.99 | −0.19 | −0.63% | 0.00 cr | 99.8% | ₹0 cr |
| 25 Aug '26 | 30.50 | 30.50 | 29.40 | 30.18 | +0.87 | +2.97% | 0.00 cr | 89.8% | ₹0 cr |
| 24 Aug '26 | 29.50 | 30.60 | 29.00 | 29.31 | −0.19 | −0.64% | 0.00 cr | 94.4% | ₹0 cr |
| 21 Aug '26 | 30.39 | 30.68 | 29.20 | 29.50 | +0.27 | +0.92% | 0.00 cr | 77.1% | ₹0 cr |
| 20 Aug '26 | 28.78 | 29.45 | 28.26 | 29.23 | +0.97 | +3.43% | 0.00 cr | 70.9% | ₹0 cr |
| 19 Aug '26 | 26.93 | 28.28 | 26.41 | 28.26 | +1.32 | +4.90% | 0.00 cr | 73.2% | ₹0 cr |
| 18 Aug '26 | 26.39 | 26.94 | 24.42 | 26.94 | +1.28 | +4.99% | 0.00 cr | 78.6% | ₹0 cr |
| 17 Aug '26 | 26.80 | 26.80 | 25.22 | 25.66 | −0.88 | −3.32% | 0.00 cr | 55.2% | ₹0 cr |
| 14 Aug '26 | 27.46 | 28.10 | 26.09 | 26.54 | −0.92 | −3.35% | 0.00 cr | 64.5% | ₹0 cr |
| 13 Aug '26 | 26.42 | 28.99 | 26.42 | 27.46 | −0.31 | −1.12% | 0.00 cr | 80.7% | ₹0 cr |
| 12 Aug '26 | 29.40 | 29.40 | 26.83 | 27.77 | −0.25 | −0.89% | 0.00 cr | 78.6% | ₹0 cr |
| 11 Aug '26 | 28.00 | 28.55 | 27.20 | 28.02 | +0.82 | +3.01% | 0.00 cr | 90.3% | ₹0 cr |
| 10 Aug '26 | 27.17 | 27.65 | 25.51 | 27.20 | +0.35 | +1.30% | 0.00 cr | 69.4% | ₹0 cr |
| 07 Aug '26 | 24.36 | 26.91 | 24.35 | 26.85 | +1.22 | +4.76% | 0.00 cr | 61.5% | ₹0 cr |
| 06 Aug '26 | 26.20 | 26.20 | 25.63 | 25.63 | −1.34 | −4.97% | 0.00 cr | 92.2% | ₹0 cr |
| 05 Aug '26 | 28.30 | 28.93 | 26.97 | 26.97 | −1.41 | −4.97% | 0.00 cr | 76.5% | ₹0 cr |
| 04 Aug '26 | 31.35 | 31.35 | 28.38 | 28.38 | −1.49 | −4.99% | 0.00 cr | 83.9% | ₹0 cr |
| 03 Aug '26 | 31.55 | 31.55 | 29.83 | 29.87 | −0.24 | −0.80% | 0.00 cr | 83.9% | ₹0 cr |
| 31 Jul '26 | 30.80 | 31.31 | 29.81 | 30.11 | −0.69 | −2.24% | 0.00 cr | 68.4% | ₹0 cr |
| 30 Jul '26 | 31.82 | 31.82 | 30.21 | 30.80 | −0.23 | −0.74% | 0.00 cr | 75.9% | ₹0 cr |
| 29 Jul '26 | 32.00 | 32.00 | 30.95 | 31.03 | −0.86 | −2.70% | 0.00 cr | 72.9% | ₹0 cr |
| 28 Jul '26 | 32.50 | 32.50 | 29.80 | 31.89 | +0.53 | +1.69% | 0.00 cr | 59.5% | ₹0 cr |
| 27 Jul '26 | 33.00 | 33.99 | 31.02 | 31.36 | −1.21 | −3.72% | 0.00 cr | 80.3% | ₹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.
