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 | 33.40 | 35.67 | 28.99 | 30.51 | +0.15 | +0.49% | 0.02 cr | — | ₹1 cr |
| 03 Sep '26 | 29.79 | 31.45 | 26.00 | 30.36 | +3.49 | +12.99% | 0.01 cr | 59.2% | ₹0 cr |
| 02 Sep '26 | 22.25 | 28.96 | 22.25 | 26.87 | +2.42 | +9.90% | 0.01 cr | 97.5% | ₹0 cr |
| 01 Sep '26 | 23.47 | 24.50 | 23.01 | 24.45 | +1.08 | +4.62% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 27.00 | 27.00 | 23.00 | 23.37 | −0.10 | −0.43% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 22.93 | 23.65 | 22.05 | 23.47 | +0.07 | +0.30% | 0.00 cr | 99.2% | ₹0 cr |
| 27 Aug '26 | 23.00 | 23.45 | 22.00 | 23.40 | +0.60 | +2.63% | 0.00 cr | 91.5% | ₹0 cr |
| 26 Aug '26 | 22.20 | 23.00 | 21.51 | 22.80 | +1.30 | +6.05% | 0.00 cr | 55.2% | ₹0 cr |
| 25 Aug '26 | 22.49 | 22.50 | 21.00 | 21.50 | −0.85 | −3.80% | 0.00 cr | 93.5% | ₹0 cr |
| 24 Aug '26 | 22.00 | 22.50 | 21.00 | 22.35 | +1.60 | +7.71% | 0.00 cr | 97.5% | ₹0 cr |
| 21 Aug '26 | 21.89 | 21.89 | 20.03 | 20.75 | −1.04 | −4.77% | 0.00 cr | 76.3% | ₹0 cr |
| 20 Aug '26 | 22.00 | 22.00 | 20.65 | 21.79 | +1.24 | +6.03% | 0.00 cr | 98.5% | ₹0 cr |
| 19 Aug '26 | 19.81 | 22.50 | 19.81 | 20.55 | −1.72 | −7.72% | 0.00 cr | 75.2% | ₹0 cr |
| 18 Aug '26 | 22.49 | 22.50 | 21.10 | 22.27 | +1.16 | +5.50% | 0.00 cr | 65.7% | ₹0 cr |
| 17 Aug '26 | 22.05 | 22.50 | 21.00 | 21.11 | −1.39 | −6.18% | 0.00 cr | 80.1% | ₹0 cr |
| 14 Aug '26 | 21.56 | 22.50 | 21.00 | 22.50 | +0.50 | +2.27% | 0.00 cr | 86.8% | ₹0 cr |
| 13 Aug '26 | 21.50 | 22.00 | 21.50 | 22.00 | +0.50 | +2.33% | 0.00 cr | 95.3% | ₹0 cr |
| 12 Aug '26 | 22.10 | 22.10 | 21.00 | 21.50 | −0.50 | −2.27% | 0.00 cr | 97.4% | ₹0 cr |
| 11 Aug '26 | 22.00 | 22.00 | 21.50 | 22.00 | +0.50 | +2.33% | 0.00 cr | 99.0% | ₹0 cr |
| 10 Aug '26 | 21.99 | 21.99 | 20.66 | 21.50 | +0.28 | +1.32% | 0.00 cr | 98.8% | ₹0 cr |
| 07 Aug '26 | 21.96 | 22.50 | 21.03 | 21.22 | −0.76 | −3.46% | 0.00 cr | 77.7% | ₹0 cr |
| 06 Aug '26 | 20.51 | 22.00 | 20.50 | 21.98 | +0.23 | +1.06% | 0.00 cr | 76.5% | ₹0 cr |
| 05 Aug '26 | 19.66 | 21.78 | 19.66 | 21.75 | +0.28 | +1.30% | 0.00 cr | 95.0% | ₹0 cr |
| 04 Aug '26 | 21.48 | 21.48 | 21.47 | 21.47 | −0.01 | −0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 21.10 | 21.70 | 21.10 | 21.48 | +0.38 | +1.80% | 0.00 cr | 98.8% | ₹0 cr |
| 30 Jul '26 | 21.95 | 21.95 | 21.00 | 21.10 | −0.40 | −1.86% | 0.00 cr | 59.8% | ₹0 cr |
| 29 Jul '26 | 21.00 | 21.99 | 21.00 | 21.50 | +0.50 | +2.38% | 0.00 cr | 93.7% | ₹0 cr |
| 28 Jul '26 | 21.50 | 22.65 | 21.00 | 21.00 | −0.52 | −2.42% | 0.00 cr | 99.7% | ₹0 cr |
| 27 Jul '26 | 21.10 | 22.00 | 21.10 | 21.52 | +0.42 | +1.99% | 0.00 cr | 57.3% | ₹0 cr |
| 24 Jul '26 | 22.99 | 22.99 | 20.55 | 21.10 | −0.27 | −1.26% | 0.00 cr | 89.3% | ₹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.
