End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 28.20 | 28.50 | 28.00 | 28.00 | +0.50 | +1.82% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 30.00 | 30.00 | 27.50 | 27.50 | −2.60 | −8.64% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Aug '26 | 30.00 | 30.10 | 30.00 | 30.10 | +0.10 | +0.33% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 25.35 | 30.55 | 25.35 | 30.00 | −1.50 | −4.76% | 0.01 cr | 95.8% | ₹0 cr |
| 27 Aug '26 | 31.55 | 31.60 | 31.50 | 31.50 | +1.50 | +5.00% | 0.01 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 32.05 | 32.05 | 30.00 | 30.00 | −1.50 | −4.76% | 0.01 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 32.40 | 32.40 | 30.15 | 31.50 | −0.90 | −2.78% | 0.01 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 32.40 | 32.40 | 32.40 | 32.40 | +2.40 | +8.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 30.50 | 30.50 | 30.00 | 30.00 | −0.25 | −0.83% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 31.25 | 31.25 | 30.25 | 30.25 | −0.92 | −2.95% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 32.50 | 32.50 | 30.35 | 31.17 | −3.28 | −9.52% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 34.45 | 34.45 | 34.45 | 34.45 | +1.22 | +3.67% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 35.00 | 35.00 | 32.00 | 33.23 | −2.08 | −5.89% | 0.00 cr | 80.0% | ₹0 cr |
| 11 Aug '26 | 31.10 | 35.31 | 31.10 | 35.31 | −0.29 | −0.81% | 0.00 cr | 20.0% | ₹0 cr |
| 10 Aug '26 | 36.00 | 36.00 | 34.00 | 35.60 | +2.10 | +6.27% | 0.00 cr | 66.7% | ₹0 cr |
| 07 Aug '26 | 30.00 | 36.00 | 30.00 | 33.50 | +3.50 | +11.67% | 0.00 cr | 80.0% | ₹0 cr |
| 05 Aug '26 | 32.40 | 32.40 | 30.00 | 30.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 30.00 | 30.00 | 30.00 | 30.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 30.00 | 30.00 | 30.00 | 30.00 | −1.70 | −5.36% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 29.40 | 31.70 | 26.65 | 31.70 | +1.70 | +5.67% | 0.00 cr | 87.5% | ₹0 cr |
| 30 Jul '26 | 30.00 | 30.00 | 30.00 | 30.00 | −1.83 | −5.75% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 31.83 | 31.83 | 31.83 | 31.83 | −0.02 | −0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 30.25 | 31.85 | 30.25 | 31.85 | +1.60 | +5.29% | 0.00 cr | 80.0% | ₹0 cr |
| 23 Jul '26 | 30.25 | 31.15 | 30.25 | 30.25 | −1.39 | −4.39% | 0.01 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 30.35 | 31.65 | 30.05 | 31.64 | +1.62 | +5.40% | 0.00 cr | 95.7% | ₹0 cr |
| 21 Jul '26 | 30.35 | 30.35 | 30.00 | 30.02 | −0.64 | −2.09% | 0.01 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 32.00 | 32.00 | 30.05 | 30.66 | −1.22 | −3.83% | 0.01 cr | 98.2% | ₹0 cr |
| 17 Jul '26 | 35.00 | 35.00 | 31.88 | 31.88 | +1.11 | +3.61% | 0.01 cr | 96.4% | ₹0 cr |
| 16 Jul '26 | 32.00 | 32.00 | 29.85 | 30.77 | −1.93 | −5.90% | 0.02 cr | 94.9% | ₹0 cr |
| 15 Jul '26 | 37.70 | 37.70 | 32.70 | 32.70 | +0.08 | +0.25% | 0.00 cr | 63.6% | ₹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.
