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 | 31.97 | 32.28 | 30.67 | 31.09 | −0.89 | −2.78% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 31.03 | 32.89 | 31.00 | 31.98 | +0.92 | +2.96% | 0.00 cr | 73.6% | ₹0 cr |
| 02 Sep '26 | 33.04 | 33.04 | 30.51 | 31.06 | −1.33 | −4.11% | 0.00 cr | 62.1% | ₹0 cr |
| 01 Sep '26 | 30.10 | 33.97 | 30.10 | 32.39 | +0.60 | +1.89% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 33.87 | 33.87 | 30.26 | 31.79 | −0.19 | −0.59% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 31.06 | 32.90 | 31.00 | 31.98 | −0.31 | −0.96% | 0.00 cr | 72.3% | ₹0 cr |
| 27 Aug '26 | 32.50 | 32.99 | 30.70 | 32.29 | +0.91 | +2.90% | 0.00 cr | 76.6% | ₹0 cr |
| 26 Aug '26 | 31.32 | 32.79 | 30.50 | 31.38 | +0.06 | +0.19% | 0.00 cr | 95.9% | ₹0 cr |
| 25 Aug '26 | 31.80 | 31.80 | 29.60 | 31.32 | +0.58 | +1.89% | 0.00 cr | 76.0% | ₹0 cr |
| 24 Aug '26 | 32.41 | 34.00 | 29.20 | 30.74 | −1.50 | −4.65% | 0.00 cr | 72.6% | ₹0 cr |
| 21 Aug '26 | 33.60 | 33.84 | 32.00 | 32.24 | +0.06 | +0.19% | 0.00 cr | 76.5% | ₹0 cr |
| 20 Aug '26 | 34.79 | 34.79 | 31.20 | 32.18 | −0.82 | −2.48% | 0.00 cr | 57.4% | ₹0 cr |
| 19 Aug '26 | 34.69 | 34.69 | 32.17 | 33.00 | +0.01 | +0.03% | 0.00 cr | 73.2% | ₹0 cr |
| 18 Aug '26 | 31.50 | 34.00 | 31.50 | 32.99 | −0.40 | −1.20% | 0.00 cr | 72.2% | ₹0 cr |
| 17 Aug '26 | 34.75 | 34.75 | 32.10 | 33.39 | −0.05 | −0.15% | 0.00 cr | 80.1% | ₹0 cr |
| 14 Aug '26 | 32.51 | 35.90 | 32.51 | 33.44 | −0.55 | −1.62% | 0.00 cr | 72.1% | ₹0 cr |
| 13 Aug '26 | 35.00 | 36.80 | 33.53 | 33.99 | −0.88 | −2.52% | 0.00 cr | 88.0% | ₹0 cr |
| 12 Aug '26 | 34.00 | 35.90 | 33.16 | 34.87 | +0.87 | +2.56% | 0.00 cr | 81.3% | ₹0 cr |
| 11 Aug '26 | 35.00 | 36.30 | 32.99 | 34.00 | −1.03 | −2.94% | 0.00 cr | 93.9% | ₹0 cr |
| 10 Aug '26 | 36.30 | 36.30 | 34.70 | 35.03 | +0.53 | +1.54% | 0.00 cr | 97.0% | ₹0 cr |
| 07 Aug '26 | 36.20 | 36.20 | 34.00 | 34.50 | −1.00 | −2.82% | 0.00 cr | 76.2% | ₹0 cr |
| 06 Aug '26 | 33.14 | 36.04 | 33.05 | 35.50 | +3.30 | +10.25% | 0.01 cr | 96.0% | ₹0 cr |
| 05 Aug '26 | 31.94 | 33.90 | 30.17 | 32.20 | −0.31 | −0.95% | 0.00 cr | 89.3% | ₹0 cr |
| 04 Aug '26 | 33.44 | 33.44 | 31.50 | 32.51 | +0.84 | +2.65% | 0.00 cr | 97.2% | ₹0 cr |
| 03 Aug '26 | 33.98 | 33.98 | 31.05 | 31.67 | +0.67 | +2.16% | 0.00 cr | 89.3% | ₹0 cr |
| 31 Jul '26 | 31.00 | 31.88 | 29.55 | 31.00 | +0.22 | +0.71% | 0.00 cr | 87.8% | ₹0 cr |
| 30 Jul '26 | 29.51 | 31.79 | 29.50 | 30.78 | +0.48 | +1.58% | 0.00 cr | 74.9% | ₹0 cr |
| 29 Jul '26 | 31.90 | 31.90 | 29.66 | 30.30 | +0.28 | +0.93% | 0.00 cr | 87.9% | ₹0 cr |
| 28 Jul '26 | 31.10 | 31.85 | 29.53 | 30.02 | −0.47 | −1.54% | 0.00 cr | 66.3% | ₹0 cr |
| 27 Jul '26 | 31.40 | 31.85 | 30.05 | 30.49 | −0.10 | −0.33% | 0.00 cr | 85.2% | ₹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.
