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 | 30.50 | 30.50 | 29.00 | 30.00 | +0.30 | +1.01% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 30.65 | 30.65 | 29.26 | 29.70 | +0.91 | +3.16% | 0.00 cr | 51.5% | ₹0 cr |
| 02 Sep '26 | 29.24 | 29.65 | 28.65 | 28.79 | −0.33 | −1.13% | 0.00 cr | 80.8% | ₹0 cr |
| 01 Sep '26 | 27.70 | 29.64 | 27.70 | 29.12 | −0.18 | −0.61% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 29.68 | 29.68 | 28.60 | 29.30 | −0.39 | −1.31% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 29.95 | 29.95 | 28.30 | 29.69 | +0.13 | +0.44% | 0.00 cr | 94.9% | ₹0 cr |
| 27 Aug '26 | 29.87 | 30.81 | 28.50 | 29.56 | +1.24 | +4.38% | 0.00 cr | 85.8% | ₹0 cr |
| 26 Aug '26 | 29.99 | 29.99 | 28.00 | 28.32 | −1.97 | −6.50% | 0.00 cr | 72.4% | ₹0 cr |
| 25 Aug '26 | 29.99 | 30.47 | 29.10 | 30.29 | +0.60 | +2.02% | 0.00 cr | 77.3% | ₹0 cr |
| 24 Aug '26 | 29.00 | 30.95 | 29.00 | 29.69 | +0.04 | +0.13% | 0.00 cr | 98.7% | ₹0 cr |
| 21 Aug '26 | 30.49 | 30.49 | 29.50 | 29.65 | +0.50 | +1.72% | 0.00 cr | 57.0% | ₹0 cr |
| 20 Aug '26 | 30.00 | 30.99 | 29.00 | 29.15 | +0.34 | +1.18% | 0.00 cr | 65.9% | ₹0 cr |
| 19 Aug '26 | 28.70 | 31.00 | 28.70 | 28.81 | +0.70 | +2.49% | 0.00 cr | 79.1% | ₹0 cr |
| 18 Aug '26 | 28.15 | 28.15 | 27.75 | 28.11 | +0.72 | +2.63% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 27.29 | 28.39 | 26.64 | 27.39 | +0.10 | +0.37% | 0.00 cr | 73.5% | ₹0 cr |
| 14 Aug '26 | 27.58 | 27.58 | 27.26 | 27.29 | +0.60 | +2.25% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 27.30 | 28.70 | 26.27 | 26.69 | −0.61 | −2.23% | 0.00 cr | 69.6% | ₹0 cr |
| 12 Aug '26 | 28.20 | 28.20 | 26.50 | 27.30 | +0.51 | +1.90% | 0.00 cr | 82.8% | ₹0 cr |
| 11 Aug '26 | 26.94 | 26.94 | 25.50 | 26.79 | +0.53 | +2.02% | 0.00 cr | 71.9% | ₹0 cr |
| 10 Aug '26 | 27.14 | 28.26 | 26.01 | 26.26 | −0.88 | −3.24% | 0.00 cr | 76.3% | ₹0 cr |
| 07 Aug '26 | 27.50 | 28.34 | 25.91 | 27.14 | −0.96 | −3.42% | 0.00 cr | 81.5% | ₹0 cr |
| 06 Aug '26 | 28.96 | 28.96 | 27.50 | 28.10 | +0.36 | +1.30% | 0.00 cr | 98.3% | ₹0 cr |
| 05 Aug '26 | 29.99 | 29.99 | 27.02 | 27.74 | −1.58 | −5.39% | 0.00 cr | 79.1% | ₹0 cr |
| 04 Aug '26 | 28.90 | 30.99 | 27.61 | 29.32 | +0.42 | +1.45% | 0.00 cr | 77.6% | ₹0 cr |
| 03 Aug '26 | 30.02 | 30.02 | 27.60 | 28.90 | +0.23 | +0.80% | 0.00 cr | 82.8% | ₹0 cr |
| 31 Jul '26 | 28.98 | 29.50 | 27.51 | 28.67 | +1.14 | +4.14% | 0.00 cr | 85.6% | ₹0 cr |
| 30 Jul '26 | 28.41 | 29.41 | 27.30 | 27.53 | −0.88 | −3.10% | 0.00 cr | 63.6% | ₹0 cr |
| 29 Jul '26 | 28.98 | 28.98 | 27.16 | 28.41 | +0.14 | +0.50% | 0.00 cr | 49.8% | ₹0 cr |
| 28 Jul '26 | 29.15 | 29.15 | 26.31 | 28.27 | +1.23 | +4.55% | 0.00 cr | 51.9% | ₹0 cr |
| 27 Jul '26 | 26.50 | 28.90 | 25.00 | 27.04 | +0.76 | +2.89% | 0.00 cr | 73.6% | ₹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.
