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 | 30.00 | 30.00 | 29.01 | 29.01 | −0.94 | −3.14% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 29.90 | 29.95 | 29.80 | 29.95 | +0.95 | +3.28% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 29.90 | 29.90 | 28.50 | 29.00 | −0.10 | −0.34% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 29.90 | 29.90 | 29.10 | 29.10 | +0.10 | +0.34% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 29.25 | 30.45 | 28.49 | 29.00 | −0.25 | −0.85% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 30.00 | 30.00 | 29.00 | 29.25 | −0.64 | −2.14% | 0.00 cr | 99.3% | ₹0 cr |
| 27 Aug '26 | 30.00 | 30.00 | 29.00 | 29.89 | +0.91 | +3.14% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 28.02 | 30.29 | 28.01 | 28.98 | +0.48 | +1.68% | 0.00 cr | 88.0% | ₹0 cr |
| 24 Aug '26 | 29.00 | 29.50 | 28.16 | 28.50 | −0.03 | −0.11% | 0.00 cr | 95.0% | ₹0 cr |
| 21 Aug '26 | 27.80 | 29.50 | 27.75 | 28.53 | +0.68 | +2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 29.01 | 29.34 | 27.85 | 27.85 | −1.08 | −3.73% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 27.65 | 29.10 | 26.99 | 28.93 | +1.28 | +4.63% | 0.00 cr | 82.4% | ₹0 cr |
| 18 Aug '26 | 27.25 | 29.85 | 27.25 | 27.65 | −1.07 | −3.73% | 0.00 cr | 98.5% | ₹0 cr |
| 17 Aug '26 | 32.00 | 32.00 | 28.50 | 28.72 | −2.23 | −7.21% | 0.00 cr | 79.9% | ₹0 cr |
| 14 Aug '26 | 28.00 | 32.74 | 28.00 | 30.95 | +3.66 | +13.41% | 0.00 cr | 73.2% | ₹0 cr |
| 13 Aug '26 | 28.75 | 28.75 | 26.10 | 27.29 | −2.70 | −9.00% | 0.00 cr | 99.9% | ₹0 cr |
| 11 Aug '26 | 29.99 | 29.99 | 29.99 | 29.99 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 28.68 | 30.00 | 28.68 | 29.99 | +1.39 | +4.86% | 0.00 cr | 62.9% | ₹0 cr |
| 07 Aug '26 | 30.50 | 30.50 | 28.60 | 28.60 | −1.40 | −4.67% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 29.65 | 30.00 | 28.50 | 30.00 | −1.50 | −4.76% | 0.00 cr | 99.8% | ₹0 cr |
| 05 Aug '26 | 30.99 | 31.50 | 29.50 | 31.50 | +0.51 | +1.65% | 0.00 cr | 94.0% | ₹0 cr |
| 03 Aug '26 | 28.37 | 31.11 | 28.37 | 30.99 | +2.62 | +9.24% | 0.00 cr | 77.7% | ₹0 cr |
| 31 Jul '26 | 29.59 | 29.61 | 25.99 | 28.37 | +1.45 | +5.39% | 0.00 cr | 57.1% | ₹0 cr |
| 30 Jul '26 | 27.00 | 29.60 | 26.06 | 26.92 | −0.08 | −0.30% | 0.00 cr | 98.3% | ₹0 cr |
| 29 Jul '26 | 27.00 | 27.00 | 27.00 | 27.00 | −0.25 | −0.92% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 28.98 | 28.98 | 27.00 | 27.25 | −1.45 | −5.05% | 0.00 cr | 85.7% | ₹0 cr |
| 27 Jul '26 | 27.29 | 28.99 | 27.29 | 28.70 | +1.41 | +5.17% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 29.00 | 29.00 | 27.00 | 27.29 | −0.50 | −1.80% | 0.00 cr | 99.7% | ₹0 cr |
| 23 Jul '26 | 27.01 | 28.70 | 27.01 | 27.79 | −1.01 | −3.51% | 0.00 cr | 92.2% | ₹0 cr |
| 22 Jul '26 | 28.80 | 28.80 | 28.80 | 28.80 | +0.20 | +0.70% | 0.00 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.
