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 | 28.55 | 28.55 | 27.13 | 27.13 | −1.42 | −4.97% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 28.55 | 28.55 | 28.55 | 28.55 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 28.55 | 28.55 | 28.50 | 28.55 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 30.00 | 30.00 | 28.55 | 28.55 | −1.45 | −4.83% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 30.00 | 30.00 | 30.00 | 30.00 | −1.46 | −4.64% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 31.46 | 31.46 | 31.46 | 31.46 | −0.64 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 32.10 | 32.10 | 32.10 | 32.10 | −1.65 | −4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 33.95 | 33.95 | 33.75 | 33.75 | −1.75 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 35.50 | 35.50 | 35.50 | 35.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 35.50 | 35.50 | 35.50 | 35.50 | −1.86 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 37.36 | 37.36 | 37.36 | 37.36 | −1.96 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 39.32 | 39.32 | 37.45 | 39.32 | +1.87 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 37.45 | 37.45 | 37.45 | 37.45 | +1.78 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 33.98 | 35.67 | 33.98 | 35.67 | +1.69 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 33.91 | 37.47 | 33.91 | 33.98 | −1.71 | −4.79% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 35.69 | 35.69 | 35.69 | 35.69 | −1.87 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 37.56 | 37.56 | 37.56 | 37.56 | −1.97 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 39.53 | 39.53 | 39.53 | 39.53 | −2.08 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 41.61 | 41.61 | 41.61 | 41.61 | −2.19 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 43.80 | 43.80 | 43.80 | 43.80 | −2.30 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 46.10 | 46.10 | 46.10 | 46.10 | −0.94 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 47.04 | 47.04 | 47.04 | 47.04 | −0.95 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 47.99 | 47.99 | 47.99 | 47.99 | −0.97 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 48.96 | 48.96 | 48.96 | 48.96 | −0.99 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 49.95 | 49.95 | 49.95 | 49.95 | −1.01 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 50.96 | 50.96 | 50.96 | 50.96 | −1.04 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 52.00 | 52.00 | 52.00 | 52.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 54.11 | 54.11 | 52.00 | 52.00 | −1.05 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 53.05 | 53.05 | 53.05 | 53.05 | −1.08 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jun '26 | 54.13 | 54.13 | 54.13 | 54.13 | −1.10 | −1.99% | 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.
