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 | 31.28 | 31.28 | 29.72 | 29.72 | −1.56 | −4.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 31.25 | 31.34 | 29.90 | 31.28 | +1.43 | +4.79% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Aug '26 | 29.85 | 29.85 | 29.85 | 29.85 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 29.85 | 29.85 | 29.85 | 29.85 | +1.35 | +4.74% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 28.50 | 28.50 | 28.50 | 28.50 | +1.25 | +4.59% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 27.25 | 27.25 | 27.25 | 27.25 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 27.25 | 27.25 | 27.25 | 27.25 | −1.05 | −3.71% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 28.30 | 28.35 | 28.30 | 28.30 | −1.20 | −4.07% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 30.71 | 30.71 | 29.50 | 29.50 | +0.25 | +0.85% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 30.00 | 30.00 | 29.25 | 29.25 | −1.35 | −4.41% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 32.00 | 32.00 | 30.55 | 30.60 | −1.26 | −3.95% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 32.20 | 32.20 | 31.85 | 31.86 | −1.64 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 30.53 | 33.50 | 30.51 | 33.50 | +1.39 | +4.33% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 33.80 | 33.80 | 32.11 | 32.11 | −1.69 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 31.80 | 33.80 | 31.80 | 33.80 | +0.50 | +1.50% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 33.30 | 33.30 | 33.30 | 33.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 33.30 | 33.30 | 33.30 | 33.30 | +0.29 | +0.88% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 33.01 | 33.01 | 33.01 | 33.01 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 34.59 | 34.59 | 33.01 | 33.01 | −1.58 | −4.57% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 32.95 | 34.59 | 32.95 | 34.59 | +1.64 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 31.99 | 32.95 | 31.29 | 32.95 | +1.55 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 32.50 | 33.00 | 30.50 | 31.40 | −0.59 | −1.84% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 32.08 | 32.08 | 30.20 | 31.99 | +1.39 | +4.54% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 30.00 | 31.68 | 30.00 | 30.60 | +0.42 | +1.39% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 28.72 | 30.20 | 28.72 | 30.18 | −0.05 | −0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 31.23 | 31.23 | 30.23 | 30.23 | −1.59 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 31.82 | 31.82 | 31.82 | 31.82 | +0.37 | +1.18% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 31.45 | 31.45 | 31.45 | 31.45 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 31.32 | 31.45 | 31.32 | 31.45 | −1.40 | −4.26% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 31.00 | 32.85 | 31.00 | 32.85 | +1.02 | +3.20% | 0.00 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.
