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 | 28.69 | 29.70 | 27.60 | 29.59 | +1.04 | +3.64% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 28.91 | 28.91 | 27.55 | 28.55 | −0.22 | −0.76% | 0.00 cr | 73.4% | ₹0 cr |
| 02 Sep '26 | 27.49 | 28.97 | 26.28 | 28.77 | +1.68 | +6.20% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 27.60 | 27.60 | 26.25 | 27.09 | −0.01 | −0.04% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 26.71 | 27.60 | 26.60 | 27.10 | −0.28 | −1.02% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 27.46 | 27.46 | 26.60 | 27.38 | +0.05 | +0.18% | 0.00 cr | 93.8% | ₹0 cr |
| 27 Aug '26 | 26.55 | 27.80 | 26.55 | 27.33 | +0.23 | +0.85% | 0.00 cr | 92.1% | ₹0 cr |
| 26 Aug '26 | 27.00 | 29.48 | 27.00 | 27.10 | +0.10 | +0.37% | 0.00 cr | 97.4% | ₹0 cr |
| 25 Aug '26 | 28.87 | 28.87 | 26.27 | 27.00 | −1.30 | −4.59% | 0.00 cr | 99.7% | ₹0 cr |
| 24 Aug '26 | 27.50 | 28.50 | 27.48 | 28.30 | +0.20 | +0.71% | 0.00 cr | 95.0% | ₹0 cr |
| 21 Aug '26 | 28.00 | 29.29 | 27.50 | 28.10 | +0.52 | +1.89% | 0.00 cr | 81.3% | ₹0 cr |
| 20 Aug '26 | 29.48 | 29.48 | 27.56 | 27.58 | −1.20 | −4.17% | 0.00 cr | 74.7% | ₹0 cr |
| 19 Aug '26 | 28.04 | 29.00 | 27.50 | 28.78 | +0.78 | +2.79% | 0.00 cr | 61.2% | ₹0 cr |
| 18 Aug '26 | 28.00 | 29.90 | 27.30 | 28.00 | −0.89 | −3.08% | 0.00 cr | 77.3% | ₹0 cr |
| 17 Aug '26 | 29.90 | 29.90 | 28.00 | 28.89 | +0.64 | +2.27% | 0.00 cr | 93.6% | ₹0 cr |
| 14 Aug '26 | 30.00 | 30.00 | 27.61 | 28.25 | +0.31 | +1.11% | 0.00 cr | 63.9% | ₹0 cr |
| 13 Aug '26 | 30.30 | 30.30 | 27.05 | 27.94 | −0.78 | −2.72% | 0.00 cr | 51.5% | ₹0 cr |
| 12 Aug '26 | 29.77 | 30.40 | 27.50 | 28.72 | −0.47 | −1.61% | 0.00 cr | 70.3% | ₹0 cr |
| 11 Aug '26 | 27.20 | 30.79 | 27.20 | 29.19 | +1.11 | +3.95% | 0.00 cr | 70.1% | ₹0 cr |
| 10 Aug '26 | 32.90 | 32.90 | 27.00 | 28.08 | −0.63 | −2.19% | 0.00 cr | 68.8% | ₹0 cr |
| 07 Aug '26 | 28.62 | 30.49 | 27.80 | 28.71 | −0.19 | −0.66% | 0.00 cr | 79.4% | ₹0 cr |
| 06 Aug '26 | 28.51 | 30.49 | 28.51 | 28.90 | −0.23 | −0.79% | 0.00 cr | 70.3% | ₹0 cr |
| 05 Aug '26 | 30.49 | 30.79 | 28.59 | 29.13 | −0.70 | −2.35% | 0.00 cr | 55.1% | ₹0 cr |
| 04 Aug '26 | 30.99 | 30.99 | 28.80 | 29.83 | +0.37 | +1.26% | 0.00 cr | 68.8% | ₹0 cr |
| 03 Aug '26 | 31.25 | 31.25 | 28.70 | 29.46 | +0.23 | +0.79% | 0.00 cr | 79.8% | ₹0 cr |
| 31 Jul '26 | 28.60 | 30.39 | 28.60 | 29.23 | −0.27 | −0.92% | 0.00 cr | 99.0% | ₹0 cr |
| 30 Jul '26 | 31.50 | 31.50 | 29.50 | 29.50 | +0.45 | +1.55% | 0.00 cr | 50.6% | ₹0 cr |
| 29 Jul '26 | 31.40 | 31.40 | 29.00 | 29.05 | +0.69 | +2.43% | 0.00 cr | 75.7% | ₹0 cr |
| 28 Jul '26 | 28.31 | 29.99 | 28.31 | 28.36 | −1.71 | −5.69% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 26.55 | 31.50 | 26.31 | 30.07 | +0.29 | +0.97% | 0.00 cr | 61.6% | ₹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.
