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 | 30.00 | 30.50 | 30.00 | 30.50 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 29.80 | 30.50 | 29.80 | 30.50 | +0.70 | +2.35% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 29.80 | 29.80 | 29.80 | 29.80 | −1.00 | −3.25% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 30.80 | 30.80 | 30.79 | 30.80 | +2.80 | +10.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 28.00 | 28.00 | 28.00 | 28.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 26 Aug '26 | 27.00 | 28.00 | 27.00 | 28.00 | −1.40 | −4.76% | 0.00 cr | 50.0% | ₹0 cr |
| 19 Aug '26 | 29.40 | 29.40 | 29.40 | 29.40 | +1.00 | +3.52% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 28.40 | 28.40 | 28.40 | 28.40 | +0.74 | +2.68% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 27.66 | 27.66 | 27.66 | 27.66 | +2.51 | +9.98% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 26.50 | 26.50 | 25.15 | 25.15 | −2.50 | −9.04% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 27.65 | 27.65 | 27.65 | 27.65 | −0.34 | −1.21% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 27.85 | 28.00 | 27.85 | 27.99 | +1.21 | +4.52% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 26.73 | 27.31 | 26.73 | 26.78 | −1.11 | −3.98% | 0.00 cr | 33.3% | ₹0 cr |
| 28 Jul '26 | 27.89 | 27.89 | 27.89 | 27.89 | −1.14 | −3.93% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 29.10 | 29.40 | 28.50 | 29.03 | +1.03 | +3.68% | 0.00 cr | 37.5% | ₹0 cr |
| 24 Jul '26 | 30.00 | 30.00 | 27.98 | 28.00 | −1.45 | −4.92% | 0.00 cr | 66.7% | ₹0 cr |
| 23 Jul '26 | 29.50 | 30.00 | 29.45 | 29.45 | −1.55 | −5.00% | 0.00 cr | 37.5% | ₹0 cr |
| 21 Jul '26 | 31.00 | 31.00 | 31.00 | 31.00 | −1.59 | −4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 32.59 | 32.59 | 32.59 | 32.59 | +1.24 | +3.96% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 31.40 | 31.40 | 31.35 | 31.35 | −1.65 | −5.00% | 0.00 cr | 66.7% | ₹0 cr |
| 09 Jul '26 | 33.00 | 33.00 | 33.00 | 33.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 33.00 | 33.00 | 33.00 | 33.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 35.04 | 35.04 | 33.00 | 33.00 | −0.38 | −1.14% | 0.00 cr | 66.7% | ₹0 cr |
| 25 Jun '26 | 33.38 | 33.38 | 33.38 | 33.38 | −1.75 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 35.10 | 35.15 | 35.10 | 35.13 | +1.54 | +4.58% | 0.00 cr | 50.0% | ₹0 cr |
| 23 Jun '26 | 35.50 | 35.50 | 33.59 | 33.59 | −1.76 | −4.98% | 0.00 cr | 50.0% | ₹0 cr |
| 22 Jun '26 | 32.41 | 35.35 | 32.41 | 35.35 | +1.24 | +3.64% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Jun '26 | 34.11 | 34.11 | 34.11 | 34.11 | −1.79 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jun '26 | 35.90 | 35.90 | 35.90 | 35.90 | +1.36 | +3.94% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jun '26 | 34.54 | 34.54 | 34.54 | 34.54 | −1.81 | −4.98% | 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.
