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 | 30.74 | 30.74 | 30.74 | 30.74 | −0.62 | −1.98% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 31.36 | 31.50 | 31.36 | 31.36 | −0.64 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 32.00 | 32.00 | 32.00 | 32.00 | −0.65 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 32.65 | 32.65 | 32.65 | 32.65 | −0.66 | −1.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 34.63 | 34.63 | 33.31 | 33.31 | −0.67 | −1.97% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 32.66 | 33.98 | 32.66 | 33.98 | +0.66 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 33.32 | 33.32 | 33.32 | 33.32 | −0.68 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 34.00 | 34.00 | 34.00 | 34.00 | −0.13 | −0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 34.13 | 34.13 | 34.13 | 34.13 | −0.69 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 34.00 | 34.82 | 33.47 | 34.82 | +0.67 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 34.15 | 34.15 | 34.15 | 34.15 | −0.69 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 34.84 | 34.84 | 34.84 | 34.84 | −0.71 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 35.55 | 35.55 | 35.55 | 35.55 | −0.72 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 36.27 | 36.27 | 36.27 | 36.27 | −0.74 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 38.49 | 38.49 | 37.01 | 37.01 | −0.75 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 37.75 | 37.76 | 37.75 | 37.76 | +0.74 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 37.02 | 37.02 | 35.58 | 37.02 | +0.72 | +1.98% | 0.02 cr | 100.0% | ₹1 cr |
| 12 Aug '26 | 37.78 | 37.78 | 36.30 | 36.30 | −0.74 | −2.00% | 0.01 cr | 100.0% | ₹1 cr |
| 11 Aug '26 | 37.04 | 37.04 | 37.04 | 37.04 | +1.76 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 35.28 | 35.28 | 35.28 | 35.28 | +1.68 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 33.60 | 33.60 | 33.60 | 33.60 | +1.60 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 32.00 | 32.00 | 32.00 | 32.00 | +1.52 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 30.48 | 30.48 | 30.48 | 30.48 | +1.45 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 29.03 | 29.03 | 29.03 | 29.03 | +1.38 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 27.65 | 27.65 | 27.65 | 27.65 | +1.31 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 26.34 | 26.34 | 26.34 | 26.34 | +1.25 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 25.09 | 25.09 | 25.09 | 25.09 | +1.19 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 23.90 | 23.90 | 23.90 | 23.90 | +1.13 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 22.77 | 22.77 | 22.77 | 22.77 | +1.08 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 21.69 | 21.69 | 21.69 | 21.69 | +1.03 | +4.99% | 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.
