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 | 30.84 | 31.50 | 30.00 | 30.91 | +1.36 | +4.60% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 30.70 | 30.70 | 28.80 | 29.55 | −0.75 | −2.48% | 0.00 cr | 88.9% | ₹0 cr |
| 02 Sep '26 | 31.49 | 31.49 | 30.12 | 30.30 | −0.21 | −0.69% | 0.00 cr | 84.6% | ₹0 cr |
| 01 Sep '26 | 32.00 | 32.00 | 30.12 | 30.51 | −0.79 | −2.52% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 32.00 | 32.00 | 31.00 | 31.30 | +0.37 | +1.20% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 32.00 | 32.65 | 30.80 | 30.93 | +0.28 | +0.91% | 0.00 cr | 90.9% | ₹0 cr |
| 27 Aug '26 | 32.00 | 32.00 | 30.60 | 30.65 | −1.35 | −4.22% | 0.00 cr | 76.9% | ₹0 cr |
| 26 Aug '26 | 32.00 | 32.80 | 31.17 | 32.00 | +1.28 | +4.17% | 0.00 cr | 64.3% | ₹0 cr |
| 25 Aug '26 | 31.00 | 31.00 | 30.11 | 30.72 | −0.53 | −1.70% | 0.00 cr | 65.0% | ₹0 cr |
| 24 Aug '26 | 32.04 | 32.42 | 31.00 | 31.25 | −0.95 | −2.95% | 0.00 cr | 64.7% | ₹0 cr |
| 21 Aug '26 | 32.00 | 33.00 | 31.88 | 32.20 | +0.20 | +0.63% | 0.00 cr | 83.3% | ₹0 cr |
| 20 Aug '26 | 32.00 | 32.00 | 32.00 | 32.00 | +1.00 | +3.23% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 30.10 | 31.00 | 30.10 | 31.00 | −0.75 | −2.36% | 0.00 cr | 85.7% | ₹0 cr |
| 18 Aug '26 | 31.90 | 31.90 | 31.75 | 31.75 | −0.15 | −0.47% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 31.09 | 31.90 | 31.00 | 31.90 | +0.81 | +2.61% | 0.00 cr | 90.9% | ₹0 cr |
| 14 Aug '26 | 31.01 | 31.90 | 31.01 | 31.09 | −0.40 | −1.27% | 0.00 cr | 92.3% | ₹0 cr |
| 13 Aug '26 | 31.55 | 31.99 | 31.00 | 31.49 | −0.79 | −2.45% | 0.00 cr | 70.0% | ₹0 cr |
| 12 Aug '26 | 32.75 | 32.75 | 31.50 | 32.28 | −0.47 | −1.44% | 0.00 cr | 62.5% | ₹0 cr |
| 11 Aug '26 | 33.40 | 33.40 | 32.75 | 32.75 | −0.64 | −1.92% | 0.00 cr | 66.7% | ₹0 cr |
| 10 Aug '26 | 33.00 | 34.00 | 32.83 | 33.39 | −0.11 | −0.33% | 0.00 cr | 83.3% | ₹0 cr |
| 07 Aug '26 | 33.00 | 33.50 | 33.00 | 33.50 | +1.10 | +3.40% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 33.00 | 33.06 | 32.40 | 32.40 | −0.42 | −1.28% | 0.00 cr | 55.6% | ₹0 cr |
| 05 Aug '26 | 32.00 | 33.90 | 32.00 | 32.82 | −1.13 | −3.33% | 0.00 cr | 64.7% | ₹0 cr |
| 04 Aug '26 | 33.50 | 34.94 | 33.00 | 33.95 | +0.57 | +1.71% | 0.00 cr | 55.6% | ₹0 cr |
| 03 Aug '26 | 35.00 | 35.00 | 32.90 | 33.38 | −0.61 | −1.79% | 0.00 cr | 66.7% | ₹0 cr |
| 31 Jul '26 | 33.00 | 34.00 | 32.50 | 33.99 | +1.52 | +4.68% | 0.00 cr | 57.1% | ₹0 cr |
| 30 Jul '26 | 34.05 | 34.10 | 32.40 | 32.47 | −1.58 | −4.64% | 0.00 cr | 66.7% | ₹0 cr |
| 29 Jul '26 | 36.00 | 36.00 | 33.50 | 34.05 | −0.35 | −1.02% | 0.00 cr | 80.0% | ₹0 cr |
| 28 Jul '26 | 35.15 | 35.15 | 34.40 | 34.40 | −0.42 | −1.21% | 0.00 cr | 75.0% | ₹0 cr |
| 27 Jul '26 | 34.65 | 35.55 | 34.50 | 34.82 | +0.32 | +0.93% | 0.00 cr | 50.0% | ₹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.
