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 | 29.70 | 29.70 | 29.70 | 29.70 | +0.40 | +1.37% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 29.30 | 29.30 | 29.30 | 29.30 | −0.60 | −2.01% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 29.90 | 29.90 | 29.90 | 29.90 | +0.90 | +3.10% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 29.00 | 29.00 | 29.00 | 29.00 | −0.40 | −1.36% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 29.40 | 29.40 | 29.40 | 29.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 29.40 | 29.40 | 29.40 | 29.40 | −0.25 | −0.84% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 29.65 | 29.65 | 29.65 | 29.65 | +0.95 | +3.31% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 28.70 | 28.70 | 28.70 | 28.70 | −0.15 | −0.52% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 28.85 | 28.85 | 28.85 | 28.85 | −1.00 | −3.35% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 29.85 | 29.85 | 29.85 | 29.85 | +0.08 | +0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 29.90 | 30.00 | 29.64 | 29.77 | +0.77 | +2.66% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 28.99 | 29.60 | 28.85 | 29.00 | −0.10 | −0.34% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 29.10 | 29.10 | 29.10 | 29.10 | +0.15 | +0.52% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 29.00 | 29.00 | 28.25 | 28.95 | −0.85 | −2.85% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 29.80 | 29.80 | 29.80 | 29.80 | −0.30 | −1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 28.81 | 30.10 | 28.81 | 30.10 | −0.10 | −0.33% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 30.20 | 30.20 | 30.20 | 30.20 | −0.05 | −0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 30.25 | 30.25 | 30.25 | 30.25 | +0.86 | +2.93% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 29.00 | 29.39 | 29.00 | 29.39 | −0.21 | −0.71% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 28.76 | 29.60 | 28.76 | 29.60 | −0.40 | −1.33% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 32.19 | 32.19 | 30.00 | 30.00 | +0.01 | +0.03% | 0.00 cr | 50.0% | ₹0 cr |
| 05 Aug '26 | 30.00 | 30.00 | 29.60 | 29.99 | −0.80 | −2.60% | 0.00 cr | 66.7% | ₹0 cr |
| 04 Aug '26 | 30.79 | 30.79 | 30.79 | 30.79 | +0.40 | +1.32% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 29.99 | 30.39 | 29.00 | 30.39 | +0.39 | +1.30% | 0.00 cr | 75.0% | ₹0 cr |
| 31 Jul '26 | 31.00 | 31.00 | 30.00 | 30.00 | −0.59 | −1.93% | 0.00 cr | 50.0% | ₹0 cr |
| 30 Jul '26 | 30.50 | 31.75 | 30.00 | 30.59 | −0.78 | −2.49% | 0.00 cr | 66.7% | ₹0 cr |
| 29 Jul '26 | 33.45 | 33.45 | 30.90 | 31.37 | −1.57 | −4.77% | 0.00 cr | 53.3% | ₹0 cr |
| 28 Jul '26 | 33.20 | 33.23 | 32.01 | 32.94 | +0.88 | +2.74% | 0.01 cr | 60.9% | ₹0 cr |
| 27 Jul '26 | 32.97 | 33.89 | 30.16 | 32.06 | +1.06 | +3.42% | 0.02 cr | 76.8% | ₹1 cr |
| 24 Jul '26 | 30.90 | 31.55 | 29.56 | 31.00 | +0.88 | +2.92% | 0.01 cr | 71.0% | ₹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.
