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 | 27.14 | 27.25 | 27.14 | 27.25 | +2.45 | +9.88% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 23.40 | 24.94 | 23.40 | 24.80 | +1.40 | +5.98% | 0.00 cr | 60.0% | ₹0 cr |
| 02 Sep '26 | 21.30 | 23.40 | 21.10 | 23.40 | +2.10 | +9.86% | 0.00 cr | 92.9% | ₹0 cr |
| 01 Sep '26 | 19.15 | 21.59 | 19.15 | 21.30 | +0.35 | +1.67% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 22.25 | 26.00 | 20.82 | 20.95 | −5.07 | −19.49% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 30.00 | 30.40 | 25.18 | 26.02 | −5.45 | −17.32% | 0.01 cr | 77.0% | ₹0 cr |
| 27 Aug '26 | 31.47 | 31.47 | 31.47 | 31.47 | −0.17 | −0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 32.15 | 32.15 | 31.46 | 31.64 | −2.46 | −7.21% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 32.00 | 38.00 | 28.00 | 34.10 | +1.87 | +5.80% | 0.00 cr | 73.9% | ₹0 cr |
| 20 Aug '26 | 32.55 | 32.55 | 32.00 | 32.23 | −0.78 | −2.36% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 33.19 | 33.19 | 33.01 | 33.01 | −0.34 | −1.02% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 33.30 | 33.35 | 33.30 | 33.35 | −1.66 | −4.74% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 35.00 | 35.01 | 35.00 | 35.01 | +0.01 | +0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 35.00 | 35.00 | 35.00 | 35.00 | +0.85 | +2.49% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 33.30 | 35.00 | 33.30 | 34.15 | −0.35 | −1.01% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 33.10 | 34.50 | 33.10 | 34.50 | −2.00 | −5.48% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 36.50 | 36.50 | 36.50 | 36.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 37.50 | 37.50 | 34.98 | 36.50 | +4.50 | +14.06% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 31.80 | 32.00 | 31.80 | 32.00 | −2.80 | −8.05% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 31.00 | 34.80 | 31.00 | 34.80 | +1.30 | +3.88% | 0.00 cr | 75.0% | ₹0 cr |
| 03 Aug '26 | 33.50 | 33.50 | 33.50 | 33.50 | +0.50 | +1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 36.00 | 36.00 | 33.00 | 33.00 | −3.01 | −8.36% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 36.01 | 36.01 | 36.01 | 36.01 | +0.01 | +0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 36.01 | 38.98 | 34.60 | 36.00 | −4.05 | −10.11% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 33.01 | 40.20 | 33.01 | 40.05 | +4.75 | +13.46% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 35.28 | 35.30 | 35.28 | 35.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 35.30 | 35.30 | 35.30 | 35.30 | −1.36 | −3.71% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 36.66 | 36.66 | 36.66 | 36.66 | −3.24 | −8.12% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 40.00 | 40.00 | 39.90 | 39.90 | +1.90 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 39.99 | 39.99 | 37.55 | 38.00 | −1.00 | −2.56% | 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.
