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 | 29.20 | 30.00 | 29.15 | 30.00 | −1.00 | −3.23% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 31.00 | 31.00 | 31.00 | 31.00 | +4.55 | +17.20% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 30.00 | 32.20 | 24.00 | 26.45 | −2.29 | −7.97% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 29.00 | 30.00 | 28.74 | 28.74 | −1.26 | −4.20% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 29.60 | 30.00 | 29.60 | 30.00 | −1.50 | −4.76% | 0.00 cr | 50.0% | ₹0 cr |
| 05 Aug '26 | 30.90 | 31.50 | 30.90 | 31.50 | +0.60 | +1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 30.89 | 30.90 | 30.89 | 30.90 | +0.10 | +0.32% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 28.25 | 30.80 | 27.37 | 30.80 | +0.70 | +2.33% | 0.00 cr | 55.6% | ₹0 cr |
| 29 Jul '26 | 30.10 | 30.10 | 30.10 | 30.10 | −1.90 | −5.94% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 32.00 | 32.00 | 32.00 | 32.00 | +0.10 | +0.31% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 31.90 | 31.90 | 31.90 | 31.90 | −1.10 | −3.33% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 33.00 | 33.00 | 33.00 | 33.00 | +0.65 | +2.01% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 33.00 | 33.00 | 32.35 | 32.35 | +1.35 | +4.35% | 0.00 cr | 50.0% | ₹0 cr |
| 03 Jul '26 | 31.00 | 31.00 | 31.00 | 31.00 | +2.00 | +6.90% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 28.25 | 29.00 | 28.25 | 29.00 | −1.01 | −3.37% | 0.00 cr | 50.0% | ₹0 cr |
| 30 Jun '26 | 30.95 | 30.95 | 30.01 | 30.01 | −0.99 | −3.19% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 31.00 | 31.00 | 31.00 | 31.00 | −2.25 | −6.77% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jun '26 | 33.25 | 33.25 | 33.25 | 33.25 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jun '26 | 33.25 | 33.25 | 33.25 | 33.25 | −2.65 | −7.38% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jun '26 | 27.51 | 35.90 | 27.51 | 35.90 | — | — | 0.00 cr | 50.0% | ₹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.
