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 | 31.15 | 31.15 | 31.10 | 31.10 | +0.02 | +0.06% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 33.73 | 34.00 | 31.05 | 31.08 | −1.92 | −5.82% | 0.00 cr | 71.4% | ₹0 cr |
| 02 Sep '26 | 33.00 | 33.00 | 33.00 | 33.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 31.75 | 33.00 | 31.75 | 33.00 | +1.00 | +3.13% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 34.89 | 34.89 | 32.00 | 32.00 | −2.89 | −8.28% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 31.90 | 34.89 | 30.66 | 34.89 | +2.95 | +9.24% | 0.00 cr | 83.3% | ₹0 cr |
| 27 Aug '26 | 30.00 | 31.94 | 29.80 | 31.94 | +2.44 | +8.27% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 31.00 | 31.00 | 29.50 | 29.50 | −1.50 | −4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 31.00 | 31.00 | 31.00 | 31.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 30.30 | 31.00 | 30.30 | 31.00 | −1.05 | −3.28% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 32.05 | 32.05 | 32.05 | 32.05 | +0.08 | +0.25% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 28.41 | 31.97 | 28.41 | 31.97 | +2.90 | +9.98% | 0.00 cr | 88.9% | ₹0 cr |
| 18 Aug '26 | 29.07 | 29.07 | 29.06 | 29.07 | −1.13 | −3.74% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 29.00 | 30.20 | 29.00 | 30.20 | −0.81 | −2.61% | 0.00 cr | 75.0% | ₹0 cr |
| 14 Aug '26 | 30.80 | 33.00 | 30.11 | 31.01 | −0.39 | −1.24% | 0.00 cr | 62.5% | ₹0 cr |
| 13 Aug '26 | 30.10 | 31.40 | 30.05 | 31.40 | −1.35 | −4.12% | 0.00 cr | 50.0% | ₹0 cr |
| 12 Aug '26 | 32.70 | 32.75 | 32.70 | 32.75 | +1.92 | +6.23% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 32.50 | 32.50 | 30.83 | 30.83 | −3.42 | −9.99% | 0.00 cr | 75.0% | ₹0 cr |
| 10 Aug '26 | 32.50 | 34.25 | 32.50 | 34.25 | +2.25 | +7.03% | 0.00 cr | 50.0% | ₹0 cr |
| 07 Aug '26 | 32.00 | 32.00 | 32.00 | 32.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 32.00 | 32.00 | 32.00 | 32.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 33.20 | 33.23 | 30.71 | 32.00 | −0.18 | −0.56% | 0.00 cr | 77.8% | ₹0 cr |
| 04 Aug '26 | 32.18 | 32.18 | 32.00 | 32.18 | +1.53 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 30.65 | 31.26 | 30.65 | 30.65 | +0.60 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 31.15 | 31.15 | 30.00 | 30.05 | −1.10 | −3.53% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 31.05 | 31.50 | 30.95 | 31.15 | −1.42 | −4.36% | 0.00 cr | 87.5% | ₹0 cr |
| 29 Jul '26 | 33.23 | 33.23 | 32.57 | 32.57 | −0.66 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 33.89 | 33.89 | 33.10 | 33.23 | +0.95 | +2.94% | 0.00 cr | 90.9% | ₹0 cr |
| 27 Jul '26 | 32.28 | 32.28 | 32.28 | 32.28 | +1.53 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 30.75 | 30.75 | 30.75 | 30.75 | −1.25 | −3.91% | 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.
