End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 28.26 | 28.27 | 28.26 | 28.27 | +0.32 | +1.14% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 27.95 | 27.95 | 27.95 | 27.95 | +1.33 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 26.62 | 26.62 | 26.62 | 26.62 | −1.38 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 28.50 | 28.50 | 28.00 | 28.00 | −0.55 | −1.93% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 28.54 | 28.55 | 28.54 | 28.55 | +0.01 | +0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 28.54 | 28.54 | 28.54 | 28.54 | +0.02 | +0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 28.60 | 28.60 | 28.52 | 28.52 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 28.52 | 28.52 | 28.52 | 28.52 | −0.88 | −2.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 29.40 | 29.40 | 29.40 | 29.40 | −0.06 | −0.20% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 29.45 | 29.46 | 29.45 | 29.46 | +0.01 | +0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 29.40 | 29.45 | 29.40 | 29.45 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 30.92 | 30.92 | 29.45 | 29.45 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 29.45 | 29.45 | 29.45 | 29.45 | −1.53 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 30.98 | 30.98 | 30.98 | 30.98 | +1.47 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 29.51 | 29.51 | 29.51 | 29.51 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 29.51 | 29.51 | 29.51 | 29.51 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 29.51 | 29.51 | 29.51 | 29.51 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 29.51 | 29.51 | 29.51 | 29.51 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 29.50 | 29.51 | 29.50 | 29.51 | +0.51 | +1.76% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 29.00 | 29.00 | 29.00 | 29.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 29.00 | 29.00 | 29.00 | 29.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 29.00 | 29.00 | 29.00 | 29.00 | −1.50 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 32.10 | 32.10 | 30.50 | 30.50 | −1.60 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Jun '26 | 32.00 | 32.10 | 32.00 | 32.10 | −0.39 | −1.20% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jun '26 | 32.49 | 32.49 | 32.49 | 32.49 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jun '26 | 32.49 | 32.49 | 32.49 | 32.49 | −1.71 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jun '26 | 32.66 | 34.20 | 32.66 | 34.20 | — | — | 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.
