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 | 29.50 | 29.50 | 29.50 | 29.50 | −0.40 | −1.34% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 29.40 | 30.39 | 29.40 | 29.90 | −0.10 | −0.33% | 0.00 cr | 50.0% | ₹0 cr |
| 02 Sep '26 | 30.85 | 30.85 | 30.00 | 30.00 | −1.48 | −4.70% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 31.48 | 31.48 | 31.48 | 31.48 | +1.07 | +3.52% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 30.41 | 30.41 | 30.41 | 30.41 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 32.00 | 32.00 | 30.41 | 30.41 | −1.60 | −5.00% | 0.00 cr | 80.0% | ₹0 cr |
| 25 Aug '26 | 32.00 | 32.03 | 32.00 | 32.01 | +0.01 | +0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 32.00 | 32.00 | 32.00 | 32.00 | −2.83 | −8.13% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 35.05 | 35.05 | 34.83 | 34.83 | −0.27 | −0.77% | 0.00 cr | 66.7% | ₹0 cr |
| 17 Aug '26 | 30.86 | 35.10 | 30.86 | 35.10 | +0.88 | +2.57% | 0.00 cr | 50.0% | ₹0 cr |
| 14 Aug '26 | 33.21 | 34.22 | 33.21 | 34.22 | −2.58 | −7.01% | 0.00 cr | 33.3% | ₹0 cr |
| 12 Aug '26 | 36.80 | 36.80 | 36.80 | 36.80 | −0.02 | −0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 36.82 | 36.82 | 36.82 | 36.82 | +3.32 | +9.91% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 33.50 | 33.50 | 33.50 | 33.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 33.50 | 33.50 | 33.50 | 33.50 | −1.91 | −5.39% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 35.41 | 35.41 | 35.41 | 35.41 | +1.68 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 33.73 | 33.73 | 33.73 | 33.73 | −1.75 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 36.97 | 36.97 | 35.30 | 35.48 | −1.67 | −4.50% | 0.00 cr | 63.6% | ₹0 cr |
| 29 Jul '26 | 37.00 | 37.15 | 36.01 | 37.15 | +1.76 | +4.97% | 0.00 cr | 96.8% | ₹0 cr |
| 28 Jul '26 | 33.73 | 35.40 | 33.73 | 35.39 | +1.66 | +4.92% | 0.00 cr | 94.1% | ₹0 cr |
| 27 Jul '26 | 32.00 | 33.73 | 31.59 | 33.73 | +1.59 | +4.95% | 0.00 cr | 66.7% | ₹0 cr |
| 23 Jul '26 | 34.80 | 34.80 | 32.14 | 32.14 | −1.33 | −3.97% | 0.00 cr | 75.0% | ₹0 cr |
| 22 Jul '26 | 34.21 | 34.99 | 33.47 | 33.47 | −0.73 | −2.13% | 0.00 cr | 50.0% | ₹0 cr |
| 21 Jul '26 | 34.20 | 34.20 | 34.20 | 34.20 | −0.03 | −0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 34.23 | 34.23 | 34.23 | 34.23 | +1.63 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 31.05 | 32.60 | 31.00 | 32.60 | +1.55 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 31.06 | 31.06 | 31.05 | 31.05 | −0.01 | −0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 31.50 | 31.50 | 31.06 | 31.06 | −1.63 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 32.70 | 32.70 | 32.67 | 32.69 | −1.68 | −4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 33.25 | 36.60 | 33.25 | 34.37 | −0.63 | −1.80% | 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.
