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 | 29.88 | 29.88 | 29.88 | 29.88 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 29.88 | 29.88 | 29.88 | 29.88 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 28.60 | 29.95 | 27.25 | 29.88 | +1.28 | +4.48% | 0.00 cr | 87.9% | ₹0 cr |
| 01 Sep '26 | 28.50 | 29.01 | 28.50 | 28.60 | −1.40 | −4.67% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 27.43 | 30.00 | 27.43 | 30.00 | +1.13 | +3.91% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 28.87 | 30.25 | 28.87 | 28.87 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 31.70 | 31.70 | 28.87 | 28.87 | −1.34 | −4.44% | 0.00 cr | 99.0% | ₹0 cr |
| 26 Aug '26 | 30.50 | 30.50 | 30.21 | 30.21 | −1.59 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 31.85 | 31.85 | 30.50 | 31.80 | +1.40 | +4.61% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 30.40 | 31.44 | 30.40 | 30.40 | −0.09 | −0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 29.51 | 30.49 | 28.10 | 30.49 | +0.98 | +3.32% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 29.50 | 29.51 | 29.50 | 29.51 | +0.01 | +0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 31.02 | 31.02 | 28.10 | 29.50 | −0.05 | −0.17% | 0.00 cr | 97.5% | ₹0 cr |
| 17 Aug '26 | 31.50 | 31.50 | 29.55 | 29.55 | −0.85 | −2.80% | 0.00 cr | 87.3% | ₹0 cr |
| 14 Aug '26 | 28.50 | 30.40 | 28.50 | 30.40 | +1.39 | +4.79% | 0.00 cr | 99.6% | ₹0 cr |
| 13 Aug '26 | 31.00 | 31.00 | 29.01 | 29.01 | −1.49 | −4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 30.50 | 30.50 | 30.50 | 30.50 | +0.50 | +1.67% | 0.00 cr | 95.3% | ₹0 cr |
| 11 Aug '26 | 30.04 | 30.04 | 30.00 | 30.00 | +1.39 | +4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 28.60 | 31.00 | 28.60 | 28.61 | −1.49 | −4.95% | 0.00 cr | 98.9% | ₹0 cr |
| 07 Aug '26 | 30.15 | 30.15 | 30.10 | 30.10 | +1.35 | +4.70% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 27.85 | 28.75 | 27.85 | 28.75 | −0.54 | −1.84% | 0.00 cr | 82.7% | ₹0 cr |
| 05 Aug '26 | 29.50 | 29.50 | 29.29 | 29.29 | +0.29 | +1.00% | 0.00 cr | 79.9% | ₹0 cr |
| 04 Aug '26 | 29.00 | 29.00 | 29.00 | 29.00 | +1.00 | +3.57% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 28.00 | 28.00 | 28.00 | 28.00 | +0.45 | +1.63% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 26.15 | 28.85 | 26.15 | 27.55 | +0.05 | +0.18% | 0.00 cr | 81.7% | ₹0 cr |
| 30 Jul '26 | 28.00 | 28.00 | 27.50 | 27.50 | −1.00 | −3.51% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 28.50 | 28.50 | 28.50 | 28.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 28.44 | 28.50 | 28.44 | 28.50 | −1.00 | −3.39% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 29.50 | 29.50 | 29.50 | 29.50 | +1.25 | +4.42% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 28.25 | 28.25 | 28.25 | 28.25 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹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.
