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 | 29.00 | 31.00 | 29.00 | 30.89 | +1.80 | +6.19% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 31.50 | 31.50 | 29.00 | 29.09 | −0.91 | −3.03% | 0.00 cr | 94.7% | ₹0 cr |
| 02 Sep '26 | 31.50 | 31.90 | 30.00 | 30.00 | −1.47 | −4.67% | 0.00 cr | 92.1% | ₹0 cr |
| 01 Sep '26 | 30.65 | 31.90 | 30.50 | 31.47 | +0.97 | +3.18% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 30.50 | 32.99 | 28.00 | 30.50 | +1.03 | +3.50% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 30.90 | 32.00 | 26.00 | 29.47 | −1.50 | −4.84% | 0.00 cr | 66.3% | ₹0 cr |
| 27 Aug '26 | 31.75 | 32.08 | 30.10 | 30.97 | −1.11 | −3.46% | 0.00 cr | 99.4% | ₹0 cr |
| 26 Aug '26 | 31.45 | 32.08 | 31.45 | 32.08 | −0.01 | −0.03% | 0.00 cr | 99.1% | ₹0 cr |
| 25 Aug '26 | 29.11 | 32.98 | 29.11 | 32.09 | +1.94 | +6.43% | 0.00 cr | 64.0% | ₹0 cr |
| 24 Aug '26 | 32.43 | 35.00 | 29.50 | 30.15 | −1.64 | −5.16% | 0.00 cr | 90.4% | ₹0 cr |
| 21 Aug '26 | 31.69 | 32.00 | 30.05 | 31.79 | +0.09 | +0.28% | 0.00 cr | 94.1% | ₹0 cr |
| 20 Aug '26 | 29.75 | 31.75 | 29.75 | 31.70 | +2.12 | +7.17% | 0.00 cr | 99.6% | ₹0 cr |
| 19 Aug '26 | 30.75 | 31.55 | 29.50 | 29.58 | −2.12 | −6.69% | 0.00 cr | 89.7% | ₹0 cr |
| 18 Aug '26 | 30.07 | 31.95 | 28.00 | 31.70 | +0.85 | +2.76% | 0.00 cr | 86.0% | ₹0 cr |
| 17 Aug '26 | 29.21 | 31.49 | 29.21 | 30.85 | −1.65 | −5.08% | 0.00 cr | 89.0% | ₹0 cr |
| 14 Aug '26 | 33.75 | 33.75 | 29.10 | 32.50 | +0.59 | +1.85% | 0.00 cr | 98.2% | ₹0 cr |
| 13 Aug '26 | 34.80 | 34.80 | 31.61 | 31.91 | +0.31 | +0.98% | 0.00 cr | 82.6% | ₹0 cr |
| 12 Aug '26 | 28.30 | 31.60 | 28.30 | 31.60 | +0.65 | +2.10% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 30.11 | 30.99 | 30.05 | 30.95 | +0.98 | +3.27% | 0.00 cr | 99.1% | ₹0 cr |
| 10 Aug '26 | 30.51 | 31.50 | 29.00 | 29.97 | −0.55 | −1.80% | 0.00 cr | 86.7% | ₹0 cr |
| 07 Aug '26 | 32.00 | 32.00 | 30.50 | 30.52 | −1.48 | −4.63% | 0.00 cr | 82.7% | ₹0 cr |
| 06 Aug '26 | 31.84 | 32.99 | 30.50 | 32.00 | +1.94 | +6.45% | 0.00 cr | 96.5% | ₹0 cr |
| 05 Aug '26 | 30.16 | 33.00 | 29.00 | 30.06 | −0.19 | −0.63% | 0.00 cr | 96.5% | ₹0 cr |
| 04 Aug '26 | 33.00 | 33.00 | 30.00 | 30.25 | −1.27 | −4.03% | 0.00 cr | 93.4% | ₹0 cr |
| 03 Aug '26 | 31.00 | 32.00 | 29.15 | 31.52 | −0.27 | −0.85% | 0.00 cr | 79.2% | ₹0 cr |
| 31 Jul '26 | 29.00 | 32.00 | 29.00 | 31.79 | +1.58 | +5.23% | 0.00 cr | 91.3% | ₹0 cr |
| 30 Jul '26 | 31.50 | 32.75 | 30.11 | 30.21 | −1.84 | −5.74% | 0.00 cr | 99.8% | ₹0 cr |
| 29 Jul '26 | 33.00 | 33.08 | 30.40 | 32.05 | +0.44 | +1.39% | 0.00 cr | 93.1% | ₹0 cr |
| 28 Jul '26 | 29.00 | 33.99 | 27.00 | 31.61 | +0.62 | +2.00% | 0.00 cr | 71.9% | ₹0 cr |
| 27 Jul '26 | 29.72 | 31.25 | 29.50 | 30.99 | +0.66 | +2.18% | 0.00 cr | 99.0% | ₹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.
