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 | 29.47 | 30.93 | 29.47 | 30.93 | +1.46 | +4.95% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 29.47 | 29.47 | 29.47 | 29.47 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 29.47 | 29.47 | 29.47 | 29.47 | −1.55 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 30.99 | 31.37 | 30.99 | 31.02 | +1.14 | +3.82% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 29.88 | 32.00 | 29.88 | 29.88 | −1.57 | −4.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 31.46 | 31.46 | 31.45 | 31.45 | +1.48 | +4.94% | 0.00 cr | 91.7% | ₹0 cr |
| 27 Aug '26 | 29.00 | 29.97 | 27.61 | 29.97 | +1.42 | +4.97% | 0.00 cr | 99.9% | ₹0 cr |
| 26 Aug '26 | 31.39 | 31.39 | 28.52 | 28.55 | −1.35 | −4.52% | 0.00 cr | 80.7% | ₹0 cr |
| 24 Aug '26 | 31.00 | 31.00 | 29.52 | 29.90 | −1.17 | −3.77% | 0.00 cr | 89.3% | ₹0 cr |
| 21 Aug '26 | 31.07 | 31.07 | 31.07 | 31.07 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 32.70 | 32.70 | 31.07 | 31.07 | −1.63 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 32.70 | 32.70 | 32.69 | 32.70 | +1.55 | +4.98% | 0.00 cr | 55.6% | ₹0 cr |
| 18 Aug '26 | 32.05 | 32.05 | 30.00 | 31.15 | +0.62 | +2.03% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 31.75 | 31.75 | 30.24 | 30.53 | +0.29 | +0.96% | 0.00 cr | 63.6% | ₹0 cr |
| 14 Aug '26 | 30.24 | 30.25 | 30.24 | 30.24 | −1.59 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 31.83 | 31.83 | 31.83 | 31.83 | −1.67 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 34.05 | 34.05 | 33.50 | 33.50 | −0.39 | −1.15% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 32.60 | 33.89 | 32.60 | 33.89 | +1.61 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 32.29 | 32.29 | 32.28 | 32.28 | +0.64 | +2.02% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 31.66 | 31.66 | 28.66 | 31.64 | +1.48 | +4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 31.74 | 33.32 | 30.16 | 30.16 | −1.58 | −4.98% | 0.00 cr | 81.8% | ₹0 cr |
| 04 Aug '26 | 28.72 | 31.74 | 28.72 | 31.74 | +1.51 | +5.00% | 0.00 cr | 96.9% | ₹0 cr |
| 03 Aug '26 | 32.46 | 33.40 | 30.23 | 30.23 | −1.59 | −5.00% | 0.00 cr | 99.5% | ₹0 cr |
| 31 Jul '26 | 31.82 | 35.16 | 31.82 | 31.82 | −1.67 | −4.99% | 0.00 cr | 99.9% | ₹0 cr |
| 30 Jul '26 | 33.52 | 34.11 | 33.49 | 33.49 | −1.76 | −4.99% | 0.00 cr | 99.9% | ₹0 cr |
| 27 Jul '26 | 37.47 | 37.47 | 35.25 | 35.25 | −1.85 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 34.31 | 37.10 | 34.31 | 37.10 | +1.05 | +2.91% | 0.00 cr | 95.3% | ₹0 cr |
| 23 Jul '26 | 39.24 | 39.24 | 36.05 | 36.05 | −1.89 | −4.98% | 0.00 cr | 99.9% | ₹0 cr |
| 22 Jul '26 | 37.10 | 38.30 | 35.90 | 37.94 | +1.17 | +3.18% | 0.00 cr | 94.9% | ₹0 cr |
| 21 Jul '26 | 36.77 | 36.77 | 36.77 | 36.77 | −1.93 | −4.99% | 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.
