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 | 29.29 | 29.29 | 27.90 | 27.90 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 27.90 | 27.90 | 27.90 | 27.90 | +1.30 | +4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 28.00 | 28.00 | 26.60 | 26.60 | −1.40 | −5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 28.00 | 28.00 | 28.00 | 28.00 | −0.80 | −2.78% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 28.80 | 28.80 | 28.80 | 28.80 | −1.51 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 30.31 | 30.31 | 30.31 | 30.31 | −1.59 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 31.90 | 31.90 | 31.90 | 31.90 | −1.00 | −3.04% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 35.15 | 35.15 | 32.90 | 32.90 | −0.60 | −1.79% | 0.00 cr | 75.0% | ₹0 cr |
| 21 Aug '26 | 36.16 | 36.16 | 33.50 | 33.50 | −0.94 | −2.73% | 0.00 cr | 76.2% | ₹0 cr |
| 20 Aug '26 | 34.50 | 34.50 | 34.44 | 34.44 | −1.81 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 36.25 | 36.25 | 36.25 | 36.25 | +1.55 | +4.47% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 33.10 | 34.70 | 33.10 | 34.70 | +1.60 | +4.83% | 0.00 cr | 95.0% | ₹0 cr |
| 14 Aug '26 | 33.10 | 33.10 | 33.10 | 33.10 | −1.60 | −4.61% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 34.70 | 34.70 | 31.45 | 34.70 | +1.60 | +4.83% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 33.10 | 33.10 | 33.10 | 33.10 | −1.72 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 38.47 | 38.47 | 34.82 | 34.82 | −1.83 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 36.65 | 36.65 | 36.65 | 36.65 | +1.42 | +4.03% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 35.23 | 35.23 | 35.23 | 35.23 | −0.02 | −0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 35.25 | 35.25 | 35.25 | 35.25 | +1.25 | +3.68% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 34.25 | 34.25 | 31.35 | 34.00 | +1.01 | +3.06% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 31.35 | 32.99 | 31.35 | 32.99 | +0.00 | +0.00% | 0.00 cr | 99.0% | ₹0 cr |
| 22 Jul '26 | 32.99 | 32.99 | 32.99 | 32.99 | −0.01 | −0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 33.25 | 33.25 | 33.00 | 33.00 | +1.02 | +3.19% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 33.25 | 33.25 | 31.98 | 31.98 | −0.02 | −0.06% | 0.00 cr | 98.9% | ₹0 cr |
| 13 Jul '26 | 32.95 | 32.95 | 32.00 | 32.00 | −0.40 | −1.23% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 29.45 | 32.40 | 29.45 | 32.40 | +1.40 | +4.52% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 31.00 | 31.00 | 31.00 | 31.00 | +0.55 | +1.81% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 31.25 | 31.25 | 28.31 | 30.45 | +0.65 | +2.18% | 0.00 cr | 99.5% | ₹0 cr |
| 03 Jul '26 | 29.80 | 29.80 | 29.80 | 29.80 | −1.30 | −4.18% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 31.10 | 31.10 | 31.10 | 31.10 | +1.41 | +4.75% | 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.
