End-of-day pricesas of 2026-08-31Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 31 Aug '26 | 31.40 | 31.95 | 31.35 | 31.35 | −1.65 | −5.00% | 0.00 cr | — | ₹0 cr |
| 24 Aug '26 | 33.86 | 33.86 | 30.64 | 33.00 | +0.75 | +2.33% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 33.14 | 33.14 | 31.50 | 32.25 | +0.68 | +2.15% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 31.16 | 31.57 | 31.16 | 31.57 | +1.50 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 30.07 | 30.07 | 28.64 | 30.07 | +1.43 | +4.99% | 0.00 cr | 91.7% | ₹0 cr |
| 17 Aug '26 | 28.64 | 28.64 | 28.64 | 28.64 | +1.36 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 27.27 | 27.28 | 27.27 | 27.28 | +1.29 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 25.99 | 25.99 | 25.99 | 25.99 | +1.23 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 24.76 | 24.76 | 24.76 | 24.76 | +1.17 | +4.96% | 0.00 cr | 98.6% | ₹0 cr |
| 11 Aug '26 | 23.59 | 23.59 | 23.46 | 23.59 | +1.12 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 22.47 | 22.47 | 22.00 | 22.47 | +1.07 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 21.40 | 21.40 | 21.40 | 21.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 21.40 | 22.85 | 21.40 | 21.40 | −1.10 | −4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 23.00 | 23.00 | 22.50 | 22.50 | +0.59 | +2.69% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 21.96 | 21.96 | 20.40 | 21.91 | +0.99 | +4.73% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 20.92 | 20.92 | 20.92 | 20.92 | +0.99 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 20.03 | 20.03 | 19.93 | 19.93 | +0.38 | +1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 20.52 | 20.52 | 19.55 | 19.55 | −0.97 | −4.73% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 20.52 | 20.52 | 20.52 | 20.52 | +0.97 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 19.55 | 19.55 | 19.55 | 19.55 | +0.05 | +0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 19.50 | 19.50 | 19.50 | 19.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 19.50 | 19.50 | 19.50 | 19.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 19.50 | 19.50 | 19.50 | 19.50 | −0.64 | −3.18% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 21.20 | 21.20 | 20.14 | 20.14 | −1.06 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 21.20 | 21.20 | 21.20 | 21.20 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 21.20 | 21.20 | 21.20 | 21.20 | −0.10 | −0.47% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 20.30 | 21.30 | 20.30 | 21.30 | +1.00 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 19.64 | 20.30 | 19.64 | 20.30 | −0.33 | −1.60% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 20.63 | 21.66 | 20.63 | 20.63 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 20.00 | 21.05 | 19.06 | 20.63 | +0.57 | +2.84% | 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.
