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 | 29.25 | 29.50 | 29.00 | 29.27 | +0.77 | +2.70% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 28.96 | 28.96 | 28.50 | 28.50 | −0.32 | −1.11% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 30.00 | 30.00 | 28.75 | 28.82 | −0.78 | −2.64% | 0.00 cr | 70.3% | ₹0 cr |
| 01 Sep '26 | 28.76 | 29.80 | 28.65 | 29.60 | +0.25 | +0.85% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 28.06 | 29.90 | 28.00 | 29.35 | +1.35 | +4.82% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 29.15 | 29.15 | 28.00 | 28.00 | −0.50 | −1.75% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 27.99 | 28.70 | 27.99 | 28.50 | +0.60 | +2.15% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 27.40 | 27.94 | 27.40 | 27.90 | +0.64 | +2.35% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 27.99 | 27.99 | 27.04 | 27.26 | −0.63 | −2.26% | 0.00 cr | 92.7% | ₹0 cr |
| 24 Aug '26 | 27.94 | 27.94 | 27.06 | 27.89 | −0.03 | −0.11% | 0.00 cr | 49.5% | ₹0 cr |
| 21 Aug '26 | 27.18 | 27.92 | 26.50 | 27.92 | +0.74 | +2.72% | 0.00 cr | 75.5% | ₹0 cr |
| 20 Aug '26 | 29.47 | 29.54 | 26.51 | 27.18 | −1.71 | −5.92% | 0.00 cr | 98.8% | ₹0 cr |
| 19 Aug '26 | 28.32 | 28.90 | 28.17 | 28.89 | +0.72 | +2.56% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 28.26 | 29.94 | 28.00 | 28.17 | +0.05 | +0.18% | 0.00 cr | 89.8% | ₹0 cr |
| 17 Aug '26 | 30.00 | 30.00 | 28.00 | 28.12 | −0.82 | −2.83% | 0.00 cr | 99.8% | ₹0 cr |
| 14 Aug '26 | 28.16 | 29.49 | 27.58 | 28.94 | +0.15 | +0.52% | 0.00 cr | 67.4% | ₹0 cr |
| 13 Aug '26 | 27.00 | 30.00 | 26.50 | 28.79 | +1.52 | +5.57% | 0.00 cr | 89.4% | ₹0 cr |
| 12 Aug '26 | 26.61 | 27.90 | 26.61 | 27.27 | +0.69 | +2.60% | 0.00 cr | 97.2% | ₹0 cr |
| 11 Aug '26 | 28.99 | 29.13 | 26.10 | 26.58 | −2.00 | −7.00% | 0.00 cr | 97.4% | ₹0 cr |
| 10 Aug '26 | 29.10 | 29.85 | 28.00 | 28.58 | −1.35 | −4.51% | 0.00 cr | 67.9% | ₹0 cr |
| 07 Aug '26 | 29.62 | 30.42 | 28.15 | 29.93 | −0.43 | −1.42% | 0.00 cr | 80.6% | ₹0 cr |
| 06 Aug '26 | 30.80 | 30.95 | 29.50 | 30.36 | −0.44 | −1.43% | 0.00 cr | 78.6% | ₹0 cr |
| 05 Aug '26 | 31.25 | 32.00 | 30.02 | 30.80 | −0.20 | −0.65% | 0.00 cr | 90.4% | ₹0 cr |
| 04 Aug '26 | 32.25 | 32.50 | 30.99 | 31.00 | −0.68 | −2.15% | 0.00 cr | 85.2% | ₹0 cr |
| 03 Aug '26 | 31.60 | 32.25 | 31.60 | 31.68 | +0.07 | +0.22% | 0.00 cr | 99.0% | ₹0 cr |
| 31 Jul '26 | 31.49 | 31.93 | 30.20 | 31.61 | +0.61 | +1.97% | 0.00 cr | 83.8% | ₹0 cr |
| 30 Jul '26 | 32.00 | 32.50 | 31.00 | 31.00 | −0.01 | −0.03% | 0.00 cr | 56.0% | ₹0 cr |
| 29 Jul '26 | 32.25 | 32.50 | 30.65 | 31.01 | −0.46 | −1.46% | 0.00 cr | 95.5% | ₹0 cr |
| 28 Jul '26 | 31.26 | 32.89 | 31.26 | 31.47 | −0.63 | −1.96% | 0.00 cr | 99.5% | ₹0 cr |
| 27 Jul '26 | 32.68 | 32.70 | 32.10 | 32.10 | +0.20 | +0.63% | 0.00 cr | 91.7% | ₹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.
