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 | 27.85 | 28.04 | 26.12 | 27.00 | +0.29 | +1.09% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 27.60 | 27.60 | 25.70 | 26.71 | −0.02 | −0.07% | 0.00 cr | 74.8% | ₹0 cr |
| 02 Sep '26 | 26.75 | 28.97 | 26.60 | 26.73 | −1.21 | −4.33% | 0.00 cr | 64.8% | ₹0 cr |
| 01 Sep '26 | 28.71 | 29.39 | 27.94 | 27.94 | −1.47 | −5.00% | 0.03 cr | — | ₹1 cr |
| 31 Aug '26 | 30.00 | 30.00 | 28.29 | 29.41 | +0.03 | +0.10% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 29.90 | 29.90 | 27.82 | 29.38 | +0.44 | +1.52% | 0.02 cr | 53.9% | ₹1 cr |
| 27 Aug '26 | 30.83 | 30.83 | 28.50 | 28.94 | −0.82 | −2.76% | 0.01 cr | 55.5% | ₹0 cr |
| 26 Aug '26 | 29.00 | 30.99 | 28.58 | 29.76 | +0.22 | +0.74% | 0.01 cr | 48.1% | ₹0 cr |
| 25 Aug '26 | 29.34 | 30.74 | 29.34 | 29.54 | −1.34 | −4.34% | 0.01 cr | 83.3% | ₹0 cr |
| 24 Aug '26 | 31.50 | 33.58 | 30.88 | 30.88 | −1.62 | −4.98% | 0.01 cr | 83.5% | ₹0 cr |
| 21 Aug '26 | 33.68 | 33.68 | 32.22 | 32.50 | −0.65 | −1.96% | 0.00 cr | 77.1% | ₹0 cr |
| 20 Aug '26 | 33.04 | 33.89 | 32.02 | 33.15 | +0.11 | +0.33% | 0.00 cr | 77.4% | ₹0 cr |
| 19 Aug '26 | 32.98 | 33.25 | 31.42 | 33.04 | +0.58 | +1.79% | 0.01 cr | 79.1% | ₹0 cr |
| 18 Aug '26 | 34.35 | 34.49 | 31.83 | 32.46 | −1.04 | −3.10% | 0.01 cr | 56.6% | ₹0 cr |
| 17 Aug '26 | 33.29 | 34.43 | 32.28 | 33.50 | +0.60 | +1.82% | 0.01 cr | 62.6% | ₹0 cr |
| 14 Aug '26 | 33.28 | 33.29 | 31.00 | 32.90 | +1.19 | +3.75% | 0.02 cr | 72.9% | ₹1 cr |
| 13 Aug '26 | 30.99 | 31.76 | 29.27 | 31.71 | +1.46 | +4.83% | 0.02 cr | 84.3% | ₹0 cr |
| 12 Aug '26 | 31.89 | 31.89 | 29.71 | 30.25 | −0.86 | −2.76% | 0.00 cr | 53.1% | ₹0 cr |
| 11 Aug '26 | 32.43 | 33.07 | 30.81 | 31.11 | −1.32 | −4.07% | 0.01 cr | 71.3% | ₹0 cr |
| 10 Aug '26 | 34.90 | 34.90 | 32.21 | 32.43 | −1.32 | −3.91% | 0.01 cr | 77.5% | ₹0 cr |
| 07 Aug '26 | 35.31 | 35.87 | 33.23 | 33.75 | −0.94 | −2.71% | 0.01 cr | 73.5% | ₹0 cr |
| 06 Aug '26 | 35.91 | 35.91 | 34.12 | 34.69 | −1.22 | −3.40% | 0.01 cr | 67.0% | ₹0 cr |
| 05 Aug '26 | 37.37 | 37.37 | 35.56 | 35.91 | −1.13 | −3.05% | 0.02 cr | 73.0% | ₹1 cr |
| 04 Aug '26 | 38.00 | 38.00 | 36.20 | 37.04 | +0.03 | +0.08% | 0.02 cr | 86.6% | ₹1 cr |
| 03 Aug '26 | 36.21 | 37.84 | 35.55 | 37.01 | +0.90 | +2.49% | 0.02 cr | 62.7% | ₹1 cr |
| 31 Jul '26 | 34.86 | 36.37 | 34.86 | 36.11 | +0.22 | +0.61% | 0.01 cr | 72.3% | ₹0 cr |
| 30 Jul '26 | 35.31 | 36.50 | 35.31 | 35.89 | −0.54 | −1.48% | 0.01 cr | 73.8% | ₹0 cr |
| 29 Jul '26 | 37.10 | 38.30 | 35.70 | 36.43 | −1.14 | −3.03% | 0.01 cr | 65.4% | ₹0 cr |
| 28 Jul '26 | 35.47 | 37.89 | 35.24 | 37.57 | +1.48 | +4.10% | 0.02 cr | 63.6% | ₹1 cr |
| 27 Jul '26 | 38.01 | 38.01 | 35.52 | 36.09 | −1.09 | −2.93% | 0.01 cr | 77.7% | ₹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.
