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 | 29.80 | 30.89 | 28.00 | 28.31 | −1.66 | −5.54% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 30.99 | 30.99 | 28.60 | 29.97 | +1.37 | +4.79% | 0.00 cr | 71.2% | ₹0 cr |
| 02 Sep '26 | 27.50 | 30.99 | 27.50 | 28.60 | −1.30 | −4.35% | 0.00 cr | 68.5% | ₹0 cr |
| 01 Sep '26 | 31.00 | 31.77 | 29.51 | 29.90 | −0.09 | −0.30% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 29.85 | 30.00 | 27.60 | 29.99 | +0.18 | +0.60% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 26.00 | 30.00 | 26.00 | 29.81 | +2.61 | +9.60% | 0.00 cr | 93.1% | ₹0 cr |
| 27 Aug '26 | 27.94 | 30.00 | 25.15 | 27.20 | −0.73 | −2.61% | 0.00 cr | 79.0% | ₹0 cr |
| 26 Aug '26 | 27.25 | 28.20 | 26.00 | 27.93 | +1.99 | +7.67% | 0.00 cr | 88.1% | ₹0 cr |
| 25 Aug '26 | 27.86 | 28.30 | 25.25 | 25.94 | −1.92 | −6.89% | 0.00 cr | 84.6% | ₹0 cr |
| 24 Aug '26 | 29.00 | 32.50 | 25.00 | 27.86 | −2.19 | −7.29% | 0.01 cr | 81.3% | ₹0 cr |
| 21 Aug '26 | 31.00 | 31.60 | 29.00 | 30.05 | +0.32 | +1.08% | 0.00 cr | 98.0% | ₹0 cr |
| 20 Aug '26 | 30.63 | 32.00 | 29.69 | 29.73 | −1.52 | −4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 31.25 | 33.33 | 31.25 | 31.25 | −1.64 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 34.62 | 35.00 | 32.89 | 32.89 | −1.73 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 35.50 | 35.70 | 32.30 | 34.62 | +0.62 | +1.82% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 31.47 | 34.77 | 31.47 | 34.00 | +0.88 | +2.66% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 34.00 | 34.86 | 33.12 | 33.12 | −1.74 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 34.86 | 37.00 | 34.86 | 34.86 | −1.83 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 33.44 | 36.96 | 33.44 | 36.69 | +1.49 | +4.23% | 0.01 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 35.21 | 35.21 | 35.20 | 35.20 | −1.85 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 39.00 | 40.95 | 37.05 | 37.05 | — | — | 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.
