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 | 31.88 | 32.45 | 30.00 | 30.41 | −1.47 | −4.61% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 32.15 | 32.15 | 31.00 | 31.88 | +0.66 | +2.11% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 30.32 | 32.47 | 30.32 | 31.22 | −0.88 | −2.74% | 0.00 cr | 90.0% | ₹0 cr |
| 01 Sep '26 | 29.00 | 34.10 | 29.00 | 32.10 | +1.43 | +4.66% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 30.16 | 32.48 | 30.16 | 30.67 | −0.82 | −2.60% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 31.72 | 31.87 | 31.49 | 31.49 | −0.08 | −0.25% | 0.00 cr | 89.9% | ₹0 cr |
| 27 Aug '26 | 30.10 | 31.85 | 30.10 | 31.57 | +0.50 | +1.61% | 0.00 cr | 99.4% | ₹0 cr |
| 26 Aug '26 | 32.99 | 32.99 | 30.00 | 31.07 | −0.83 | −2.60% | 0.00 cr | 63.9% | ₹0 cr |
| 25 Aug '26 | 30.35 | 31.98 | 30.35 | 31.90 | +0.01 | +0.03% | 0.00 cr | 68.5% | ₹0 cr |
| 24 Aug '26 | 32.05 | 32.05 | 30.35 | 31.89 | −0.26 | −0.81% | 0.00 cr | 95.2% | ₹0 cr |
| 21 Aug '26 | 32.45 | 32.45 | 31.15 | 32.15 | +1.25 | +4.05% | 0.00 cr | 93.9% | ₹0 cr |
| 20 Aug '26 | 31.67 | 31.67 | 30.01 | 30.90 | −0.77 | −2.43% | 0.00 cr | 95.5% | ₹0 cr |
| 19 Aug '26 | 32.80 | 35.00 | 30.60 | 31.67 | −0.06 | −0.19% | 0.00 cr | 94.8% | ₹0 cr |
| 18 Aug '26 | 32.18 | 33.75 | 31.10 | 31.73 | −0.45 | −1.40% | 0.00 cr | 85.3% | ₹0 cr |
| 17 Aug '26 | 27.90 | 32.90 | 27.90 | 32.18 | +0.48 | +1.51% | 0.00 cr | 96.4% | ₹0 cr |
| 14 Aug '26 | 32.77 | 33.00 | 31.50 | 31.70 | +0.08 | +0.25% | 0.00 cr | 76.4% | ₹0 cr |
| 13 Aug '26 | 32.77 | 32.78 | 31.16 | 31.62 | −0.99 | −3.04% | 0.00 cr | 85.7% | ₹0 cr |
| 12 Aug '26 | 32.54 | 33.50 | 31.10 | 32.61 | +0.07 | +0.22% | 0.00 cr | 99.3% | ₹0 cr |
| 11 Aug '26 | 31.25 | 32.90 | 29.01 | 32.54 | +2.38 | +7.89% | 0.00 cr | 93.5% | ₹0 cr |
| 10 Aug '26 | 29.50 | 31.30 | 29.00 | 30.16 | +0.63 | +2.13% | 0.00 cr | 99.9% | ₹0 cr |
| 07 Aug '26 | 30.79 | 30.79 | 28.00 | 29.53 | +0.02 | +0.07% | 0.00 cr | 75.7% | ₹0 cr |
| 06 Aug '26 | 29.05 | 30.83 | 29.00 | 29.51 | −0.74 | −2.45% | 0.00 cr | 99.8% | ₹0 cr |
| 05 Aug '26 | 31.30 | 31.30 | 29.16 | 30.25 | −0.50 | −1.63% | 0.00 cr | 80.1% | ₹0 cr |
| 04 Aug '26 | 32.00 | 32.00 | 29.50 | 30.75 | −0.23 | −0.74% | 0.00 cr | 85.9% | ₹0 cr |
| 03 Aug '26 | 29.20 | 31.18 | 29.20 | 30.98 | +0.29 | +0.94% | 0.00 cr | 66.3% | ₹0 cr |
| 31 Jul '26 | 30.74 | 30.74 | 30.01 | 30.69 | +0.87 | +2.92% | 0.00 cr | 95.6% | ₹0 cr |
| 30 Jul '26 | 32.00 | 32.00 | 29.80 | 29.82 | −0.68 | −2.23% | 0.00 cr | 96.0% | ₹0 cr |
| 29 Jul '26 | 30.00 | 30.89 | 29.95 | 30.50 | +0.49 | +1.63% | 0.00 cr | 97.7% | ₹0 cr |
| 28 Jul '26 | 31.00 | 31.44 | 30.00 | 30.01 | −0.78 | −2.53% | 0.00 cr | 68.9% | ₹0 cr |
| 27 Jul '26 | 30.07 | 30.99 | 29.80 | 30.79 | +0.72 | +2.39% | 0.00 cr | 96.4% | ₹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.
