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 | 31.40 | 31.40 | 29.50 | 29.99 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 31.70 | 31.70 | 29.99 | 29.99 | −0.91 | −2.94% | 0.00 cr | 99.7% | ₹0 cr |
| 02 Sep '26 | 31.80 | 31.90 | 30.50 | 30.90 | +0.50 | +1.64% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 30.65 | 30.65 | 30.00 | 30.40 | −2.00 | −6.17% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 32.00 | 32.40 | 32.00 | 32.40 | +0.40 | +1.25% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 32.60 | 32.60 | 32.00 | 32.00 | −0.33 | −1.02% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 32.00 | 32.35 | 31.10 | 32.33 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 32.64 | 32.64 | 31.10 | 32.33 | −0.31 | −0.95% | 0.00 cr | 45.3% | ₹0 cr |
| 21 Aug '26 | 31.90 | 32.64 | 31.88 | 32.64 | +0.63 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 32.00 | 32.90 | 31.30 | 32.01 | +0.57 | +1.81% | 0.00 cr | 83.5% | ₹0 cr |
| 19 Aug '26 | 32.00 | 32.00 | 29.70 | 31.44 | +1.44 | +4.80% | 0.00 cr | 87.4% | ₹0 cr |
| 18 Aug '26 | 30.20 | 30.20 | 30.00 | 30.00 | −0.13 | −0.43% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 30.18 | 30.18 | 30.13 | 30.13 | −1.93 | −6.02% | 0.00 cr | 80.0% | ₹0 cr |
| 13 Aug '26 | 32.60 | 32.60 | 31.54 | 32.06 | +2.35 | +7.91% | 0.00 cr | 98.7% | ₹0 cr |
| 12 Aug '26 | 31.00 | 32.35 | 29.70 | 29.71 | −3.19 | −9.70% | 0.00 cr | 57.2% | ₹0 cr |
| 11 Aug '26 | 32.90 | 32.90 | 32.90 | 32.90 | +0.90 | +2.81% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 31.64 | 32.40 | 31.64 | 32.00 | −0.29 | −0.90% | 0.00 cr | 83.3% | ₹0 cr |
| 06 Aug '26 | 32.50 | 32.50 | 32.29 | 32.29 | +0.15 | +0.47% | 0.00 cr | 50.0% | ₹0 cr |
| 04 Aug '26 | 34.00 | 34.00 | 30.50 | 32.14 | +0.34 | +1.07% | 0.00 cr | 97.3% | ₹0 cr |
| 03 Aug '26 | 31.80 | 31.80 | 31.80 | 31.80 | −0.65 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 34.00 | 34.00 | 32.45 | 32.45 | +0.30 | +0.93% | 0.00 cr | 55.4% | ₹0 cr |
| 30 Jul '26 | 32.25 | 32.25 | 32.15 | 32.15 | −0.35 | −1.08% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 33.00 | 33.00 | 32.50 | 32.50 | −0.20 | −0.61% | 0.00 cr | 33.3% | ₹0 cr |
| 27 Jul '26 | 33.90 | 33.90 | 30.60 | 32.70 | +0.55 | +1.71% | 0.00 cr | 55.6% | ₹0 cr |
| 24 Jul '26 | 32.15 | 32.15 | 32.15 | 32.15 | +0.15 | +0.47% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 30.20 | 32.00 | 30.00 | 32.00 | −0.21 | −0.65% | 0.00 cr | 99.5% | ₹0 cr |
| 22 Jul '26 | 32.15 | 32.50 | 30.61 | 32.21 | +0.08 | +0.25% | 0.00 cr | 48.0% | ₹0 cr |
| 21 Jul '26 | 32.50 | 32.50 | 30.50 | 32.13 | +1.29 | +4.18% | 0.00 cr | 72.1% | ₹0 cr |
| 20 Jul '26 | 30.84 | 30.84 | 30.84 | 30.84 | +0.01 | +0.03% | 0.00 cr | 50.0% | ₹0 cr |
| 17 Jul '26 | 32.00 | 32.00 | 30.60 | 30.83 | −2.15 | −6.52% | 0.00 cr | 97.8% | ₹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.
