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 | 30.03 | 31.97 | 30.00 | 30.86 | +0.57 | +1.88% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 33.00 | 33.00 | 29.00 | 30.29 | −2.76 | −8.35% | 0.00 cr | 65.4% | ₹0 cr |
| 02 Sep '26 | 34.00 | 34.85 | 33.00 | 33.05 | −2.09 | −5.95% | 0.00 cr | 99.1% | ₹0 cr |
| 01 Sep '26 | 37.94 | 37.94 | 32.36 | 35.14 | +1.15 | +3.38% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 35.55 | 35.55 | 32.78 | 33.99 | +0.01 | +0.03% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 33.85 | 40.84 | 32.10 | 33.98 | −0.51 | −1.48% | 0.00 cr | 94.2% | ₹0 cr |
| 27 Aug '26 | 35.35 | 35.70 | 33.20 | 34.49 | −0.51 | −1.46% | 0.00 cr | 98.8% | ₹0 cr |
| 26 Aug '26 | 36.30 | 37.00 | 33.35 | 35.00 | +1.53 | +4.57% | 0.00 cr | 82.2% | ₹0 cr |
| 25 Aug '26 | 34.00 | 38.40 | 33.18 | 33.47 | −0.19 | −0.56% | 0.00 cr | 93.8% | ₹0 cr |
| 24 Aug '26 | 38.95 | 38.95 | 32.42 | 33.66 | −1.57 | −4.46% | 0.00 cr | 76.8% | ₹0 cr |
| 21 Aug '26 | 33.99 | 36.90 | 31.21 | 35.23 | +2.68 | +8.23% | 0.00 cr | 99.6% | ₹0 cr |
| 20 Aug '26 | 32.00 | 33.95 | 31.62 | 32.55 | −0.07 | −0.21% | 0.00 cr | 97.8% | ₹0 cr |
| 19 Aug '26 | 34.50 | 34.50 | 30.00 | 32.62 | −0.21 | −0.64% | 0.00 cr | 54.8% | ₹0 cr |
| 18 Aug '26 | 31.30 | 33.45 | 31.06 | 32.83 | −1.04 | −3.07% | 0.00 cr | 79.3% | ₹0 cr |
| 17 Aug '26 | 30.00 | 33.90 | 28.25 | 33.87 | +3.12 | +10.15% | 0.00 cr | 91.8% | ₹0 cr |
| 14 Aug '26 | 31.00 | 31.69 | 29.50 | 30.75 | +2.07 | +7.22% | 0.00 cr | 99.8% | ₹0 cr |
| 13 Aug '26 | 30.50 | 31.90 | 28.26 | 28.68 | −1.72 | −5.66% | 0.00 cr | 99.0% | ₹0 cr |
| 12 Aug '26 | 32.90 | 32.90 | 30.00 | 30.40 | −0.83 | −2.66% | 0.00 cr | 79.5% | ₹0 cr |
| 11 Aug '26 | 32.00 | 34.50 | 31.20 | 31.23 | −1.26 | −3.88% | 0.00 cr | 86.5% | ₹0 cr |
| 10 Aug '26 | 33.00 | 33.00 | 31.61 | 32.49 | −0.43 | −1.31% | 0.00 cr | 95.1% | ₹0 cr |
| 07 Aug '26 | 30.15 | 34.85 | 30.15 | 32.92 | +1.24 | +3.91% | 0.00 cr | 91.5% | ₹0 cr |
| 06 Aug '26 | 35.40 | 36.25 | 30.00 | 31.68 | −3.78 | −10.66% | 0.00 cr | 70.5% | ₹0 cr |
| 05 Aug '26 | 33.26 | 36.99 | 33.26 | 35.46 | +0.48 | +1.37% | 0.00 cr | 87.0% | ₹0 cr |
| 04 Aug '26 | 39.80 | 39.80 | 33.43 | 34.98 | +0.05 | +0.14% | 0.00 cr | 70.1% | ₹0 cr |
| 03 Aug '26 | 37.99 | 42.80 | 33.20 | 34.93 | −0.74 | −2.07% | 0.00 cr | 71.5% | ₹0 cr |
| 31 Jul '26 | 35.99 | 37.98 | 32.10 | 35.67 | +2.41 | +7.25% | 0.00 cr | 84.5% | ₹0 cr |
| 30 Jul '26 | 34.95 | 34.95 | 30.18 | 33.26 | +1.28 | +4.00% | 0.00 cr | 65.6% | ₹0 cr |
| 29 Jul '26 | 34.95 | 34.95 | 27.55 | 31.98 | +0.26 | +0.82% | 0.00 cr | 44.1% | ₹0 cr |
| 28 Jul '26 | 33.00 | 33.00 | 29.50 | 31.72 | +0.71 | +2.29% | 0.00 cr | 87.3% | ₹0 cr |
| 27 Jul '26 | 30.00 | 32.00 | 30.00 | 31.01 | +1.23 | +4.13% | 0.00 cr | 99.7% | ₹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.
