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 | 35.02 | 35.02 | 35.02 | 35.02 | +1.66 | +4.98% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 33.36 | 33.36 | 33.36 | 33.36 | +1.58 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 31.40 | 31.81 | 31.00 | 31.78 | +1.48 | +4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 30.65 | 32.34 | 29.50 | 30.30 | −0.50 | −1.62% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 32.35 | 32.35 | 30.41 | 30.80 | −0.92 | −2.90% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 33.42 | 33.42 | 31.20 | 31.72 | −0.11 | −0.35% | 0.00 cr | 77.0% | ₹0 cr |
| 27 Aug '26 | 31.80 | 31.83 | 31.80 | 31.83 | +1.51 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 29.95 | 30.32 | 27.05 | 30.32 | +2.75 | +9.97% | 0.00 cr | 79.9% | ₹0 cr |
| 25 Aug '26 | 30.00 | 30.14 | 26.43 | 27.57 | +0.17 | +0.62% | 0.01 cr | 80.0% | ₹0 cr |
| 24 Aug '26 | 26.00 | 27.40 | 24.42 | 27.40 | +2.49 | +10.00% | 0.00 cr | 96.8% | ₹0 cr |
| 21 Aug '26 | 24.95 | 26.22 | 23.70 | 24.91 | +0.98 | +4.10% | 0.00 cr | 89.3% | ₹0 cr |
| 20 Aug '26 | 23.99 | 25.02 | 23.00 | 23.93 | +1.18 | +5.19% | 0.00 cr | 62.0% | ₹0 cr |
| 19 Aug '26 | 22.70 | 24.67 | 21.21 | 22.75 | +0.32 | +1.43% | 0.00 cr | 89.5% | ₹0 cr |
| 18 Aug '26 | 25.80 | 25.80 | 22.10 | 22.43 | −1.27 | −5.36% | 0.00 cr | 60.0% | ₹0 cr |
| 17 Aug '26 | 22.99 | 24.00 | 21.11 | 23.70 | +1.88 | +8.62% | 0.00 cr | 97.4% | ₹0 cr |
| 14 Aug '26 | 22.50 | 25.70 | 21.80 | 21.82 | −2.12 | −8.86% | 0.00 cr | 66.2% | ₹0 cr |
| 13 Aug '26 | 22.72 | 24.00 | 20.82 | 23.94 | +1.68 | +7.55% | 0.00 cr | 37.8% | ₹0 cr |
| 12 Aug '26 | 25.90 | 25.90 | 22.15 | 22.26 | −1.38 | −5.84% | 0.00 cr | 59.8% | ₹0 cr |
| 11 Aug '26 | 26.00 | 26.00 | 23.36 | 23.64 | −0.69 | −2.84% | 0.00 cr | 83.1% | ₹0 cr |
| 10 Aug '26 | 23.07 | 27.31 | 23.07 | 24.33 | −0.50 | −2.01% | 0.00 cr | 64.1% | ₹0 cr |
| 07 Aug '26 | 24.96 | 24.96 | 23.54 | 24.83 | +2.13 | +9.38% | 0.00 cr | 80.4% | ₹0 cr |
| 06 Aug '26 | 22.14 | 22.75 | 21.53 | 22.70 | +0.99 | +4.56% | 0.00 cr | 84.3% | ₹0 cr |
| 05 Aug '26 | 23.58 | 23.80 | 21.70 | 21.71 | −1.04 | −4.57% | 0.00 cr | 71.0% | ₹0 cr |
| 04 Aug '26 | 21.10 | 22.95 | 21.10 | 22.75 | +0.88 | +4.02% | 0.00 cr | 66.1% | ₹0 cr |
| 03 Aug '26 | 22.80 | 22.80 | 21.60 | 21.87 | −0.73 | −3.23% | 0.00 cr | 99.8% | ₹0 cr |
| 31 Jul '26 | 23.30 | 23.30 | 22.60 | 22.60 | −0.08 | −0.35% | 0.00 cr | 70.8% | ₹0 cr |
| 30 Jul '26 | 23.70 | 23.70 | 22.28 | 22.68 | −0.77 | −3.28% | 0.00 cr | 87.0% | ₹0 cr |
| 29 Jul '26 | 23.59 | 23.59 | 21.86 | 23.45 | +0.91 | +4.04% | 0.00 cr | 99.9% | ₹0 cr |
| 28 Jul '26 | 24.67 | 24.67 | 22.33 | 22.54 | −0.96 | −4.09% | 0.00 cr | 88.4% | ₹0 cr |
| 27 Jul '26 | 22.45 | 23.50 | 21.37 | 23.50 | +1.04 | +4.63% | 0.00 cr | 92.2% | ₹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.
