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 | 31.05 | 31.31 | 30.90 | 31.05 | −0.95 | −2.97% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 32.20 | 32.20 | 32.00 | 32.00 | −0.20 | −0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 32.05 | 32.55 | 32.00 | 32.20 | −0.40 | −1.23% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 33.00 | 33.65 | 32.60 | 32.60 | +0.60 | +1.88% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 32.11 | 32.11 | 32.00 | 32.00 | −0.52 | −1.60% | 0.00 cr | 75.0% | ₹0 cr |
| 27 Aug '26 | 33.25 | 33.28 | 32.52 | 32.52 | −0.98 | −2.93% | 0.00 cr | 88.9% | ₹0 cr |
| 26 Aug '26 | 33.20 | 33.70 | 33.00 | 33.50 | −0.50 | −1.47% | 0.00 cr | 80.0% | ₹0 cr |
| 25 Aug '26 | 34.20 | 34.20 | 33.50 | 34.00 | +0.19 | +0.56% | 0.00 cr | 91.7% | ₹0 cr |
| 24 Aug '26 | 33.90 | 33.90 | 33.81 | 33.81 | −0.07 | −0.21% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 35.00 | 35.00 | 33.51 | 33.88 | −1.12 | −3.20% | 0.00 cr | 78.6% | ₹0 cr |
| 20 Aug '26 | 34.67 | 35.00 | 34.67 | 35.00 | +0.50 | +1.45% | 0.00 cr | 87.5% | ₹0 cr |
| 19 Aug '26 | 34.50 | 34.50 | 34.50 | 34.50 | −0.10 | −0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 35.00 | 35.00 | 34.25 | 34.60 | −1.40 | −3.89% | 0.00 cr | 75.0% | ₹0 cr |
| 17 Aug '26 | 36.50 | 36.50 | 36.00 | 36.00 | −0.30 | −0.83% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 36.45 | 36.45 | 36.30 | 36.30 | +1.55 | +4.46% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 34.75 | 34.75 | 34.75 | 34.75 | +0.19 | +0.55% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 34.75 | 34.75 | 34.56 | 34.56 | −2.39 | −6.47% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 33.75 | 36.95 | 33.75 | 36.95 | +1.60 | +4.53% | 0.00 cr | 50.0% | ₹0 cr |
| 07 Aug '26 | 34.27 | 35.35 | 34.27 | 35.35 | +0.62 | +1.79% | 0.00 cr | 66.7% | ₹0 cr |
| 05 Aug '26 | 35.99 | 35.99 | 34.43 | 34.73 | −0.77 | −2.17% | 0.00 cr | 37.5% | ₹0 cr |
| 04 Aug '26 | 36.00 | 36.00 | 35.00 | 35.50 | −2.90 | −7.55% | 0.00 cr | 77.8% | ₹0 cr |
| 03 Aug '26 | 35.00 | 40.92 | 35.00 | 38.40 | +4.30 | +12.61% | 0.01 cr | 81.6% | ₹0 cr |
| 31 Jul '26 | 34.30 | 34.30 | 34.10 | 34.10 | −0.40 | −1.16% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 34.03 | 34.50 | 34.03 | 34.50 | −0.10 | −0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 33.51 | 35.00 | 33.51 | 34.60 | +1.09 | +3.25% | 0.01 cr | 87.9% | ₹0 cr |
| 28 Jul '26 | 38.95 | 38.95 | 33.51 | 33.51 | −3.15 | −8.59% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 35.95 | 37.60 | 35.95 | 36.66 | +2.54 | +7.44% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 34.12 | 34.12 | 34.12 | 34.12 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 34.12 | 34.12 | 34.12 | 34.12 | −0.75 | −2.15% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 34.50 | 35.50 | 34.50 | 34.87 | −2.38 | −6.39% | 0.00 cr | 78.6% | ₹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.
