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 | 29.90 | 29.90 | 29.90 | 29.90 | −1.57 | −4.99% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 31.46 | 31.47 | 31.46 | 31.47 | +1.49 | +4.97% | 0.13 cr | 74.8% | ₹4 cr |
| 02 Sep '26 | 29.97 | 29.98 | 29.97 | 29.98 | +1.42 | +4.97% | 0.10 cr | 89.1% | ₹3 cr |
| 01 Sep '26 | 26.58 | 29.36 | 26.58 | 28.56 | +0.59 | +2.11% | 0.08 cr | — | ₹2 cr |
| 31 Aug '26 | 27.97 | 28.85 | 27.97 | 27.97 | −1.47 | −4.99% | 0.02 cr | — | ₹1 cr |
| 28 Aug '26 | 29.44 | 29.44 | 29.44 | 29.44 | −1.54 | −4.97% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 30.98 | 30.98 | 30.98 | 30.98 | −1.63 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 32.61 | 32.61 | 32.61 | 32.61 | −1.71 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 34.32 | 34.32 | 34.32 | 34.32 | −1.80 | −4.98% | 0.01 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 36.11 | 36.12 | 36.11 | 36.12 | +1.72 | +5.00% | 0.16 cr | 70.8% | ₹6 cr |
| 21 Aug '26 | 34.39 | 34.40 | 34.39 | 34.40 | +1.63 | +4.97% | 0.10 cr | 56.8% | ₹4 cr |
| 20 Aug '26 | 32.76 | 32.77 | 32.76 | 32.77 | +1.56 | +5.00% | 0.11 cr | 51.2% | ₹3 cr |
| 19 Aug '26 | 31.20 | 31.21 | 31.20 | 31.21 | +1.48 | +4.98% | 0.10 cr | 59.8% | ₹3 cr |
| 18 Aug '26 | 29.72 | 29.73 | 29.72 | 29.73 | +1.41 | +4.98% | 0.13 cr | 77.9% | ₹4 cr |
| 17 Aug '26 | 28.32 | 30.99 | 28.32 | 28.32 | −1.49 | −5.00% | 0.14 cr | 49.0% | ₹4 cr |
| 14 Aug '26 | 29.81 | 29.81 | 29.81 | 29.81 | −1.56 | −4.97% | 0.01 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 31.37 | 31.37 | 31.37 | 31.37 | −1.65 | −5.00% | 0.01 cr | 99.8% | ₹0 cr |
| 12 Aug '26 | 33.02 | 33.02 | 33.02 | 33.02 | −1.73 | −4.98% | 0.00 cr | 99.9% | ₹0 cr |
| 11 Aug '26 | 34.75 | 34.75 | 34.75 | 34.75 | −1.82 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 36.57 | 36.57 | 36.57 | 36.57 | −1.92 | −4.99% | 0.01 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 38.49 | 38.49 | 38.49 | 38.49 | −2.02 | −4.99% | 0.01 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 40.50 | 40.51 | 40.50 | 40.51 | +1.92 | +4.98% | 0.16 cr | 64.8% | ₹6 cr |
| 05 Aug '26 | 36.00 | 38.59 | 36.00 | 38.59 | +1.83 | +4.98% | 0.20 cr | 85.2% | ₹7 cr |
| 04 Aug '26 | 36.76 | 36.76 | 36.76 | 36.76 | −1.93 | −4.99% | 0.03 cr | 99.9% | ₹1 cr |
| 03 Aug '26 | 38.69 | 38.69 | 38.69 | 38.69 | −2.03 | −4.99% | 0.01 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 40.72 | 40.72 | 40.72 | 40.72 | −2.14 | −4.99% | 0.01 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 42.86 | 42.86 | 42.86 | 42.86 | −2.25 | −4.99% | 0.01 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 45.11 | 45.11 | 45.11 | 45.11 | −2.37 | −4.99% | 0.00 cr | 99.8% | ₹0 cr |
| 28 Jul '26 | 47.48 | 47.48 | 47.48 | 47.48 | −2.49 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 49.97 | 49.97 | 49.97 | 49.97 | −2.63 | −5.00% | 0.01 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.
