End-of-day pricesas of 2026-08-31Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 31 Aug '26 | 31.17 | 32.70 | 29.62 | 29.62 | −1.55 | −4.97% | 0.00 cr | — | ₹0 cr |
| 24 Aug '26 | 33.13 | 34.41 | 31.17 | 31.17 | −1.64 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 31.26 | 32.81 | 31.26 | 32.81 | −0.09 | −0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 32.90 | 33.23 | 32.90 | 32.90 | −1.73 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 34.63 | 34.63 | 34.63 | 34.63 | −1.82 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 36.00 | 36.45 | 36.00 | 36.45 | +0.01 | +0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 36.44 | 37.00 | 36.44 | 36.44 | −1.91 | −4.98% | 0.00 cr | 99.8% | ₹0 cr |
| 20 Jul '26 | 44.70 | 44.70 | 33.76 | 38.35 | +1.05 | +2.82% | 0.00 cr | 71.6% | ₹0 cr |
| 17 Jul '26 | 37.30 | 37.30 | 37.30 | 37.30 | −1.96 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 39.26 | 43.20 | 39.26 | 39.26 | −2.06 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 41.32 | 41.32 | 41.32 | 41.32 | −2.17 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 41.74 | 45.40 | 41.74 | 43.49 | −0.44 | −1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 41.16 | 43.95 | 41.16 | 43.93 | +1.92 | +4.57% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 43.88 | 45.45 | 41.69 | 42.01 | −1.87 | −4.26% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 44.30 | 44.30 | 40.47 | 43.88 | +1.29 | +3.03% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 38.98 | 42.90 | 38.98 | 42.59 | +1.56 | +3.80% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 43.89 | 43.89 | 39.97 | 41.03 | −1.04 | −2.47% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 42.07 | 42.07 | 42.07 | 42.07 | −2.21 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 44.28 | 44.28 | 44.28 | 44.28 | −2.33 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 47.85 | 47.85 | 44.51 | 46.61 | −0.24 | −0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 45.77 | 47.25 | 45.77 | 46.85 | +0.85 | +1.85% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 43.05 | 46.48 | 43.05 | 46.00 | +1.51 | +3.39% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 42.92 | 44.49 | 42.92 | 44.49 | +1.99 | +4.68% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 41.01 | 42.50 | 40.71 | 42.50 | −0.34 | −0.79% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 45.91 | 46.94 | 42.76 | 42.84 | −2.17 | −4.82% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jun '26 | 47.00 | 47.00 | 45.01 | 45.01 | −1.99 | −4.23% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 47.47 | 47.47 | 47.00 | 47.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Jun '26 | 49.55 | 49.58 | 47.00 | 47.00 | −0.23 | −0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Jun '26 | 43.01 | 47.30 | 43.01 | 47.23 | +2.03 | +4.49% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jun '26 | 46.06 | 48.95 | 44.65 | 45.20 | −1.80 | −3.83% | 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.
