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 | 33.00 | 33.00 | 31.60 | 31.60 | +0.23 | +0.73% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 32.00 | 32.00 | 31.00 | 31.37 | −0.63 | −1.97% | 0.00 cr | 53.9% | ₹0 cr |
| 02 Sep '26 | 32.00 | 32.00 | 32.00 | 32.00 | −1.00 | −3.03% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 33.00 | 33.00 | 33.00 | 33.00 | +1.50 | +4.76% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 31.50 | 31.50 | 31.50 | 31.50 | −1.25 | −3.82% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 34.40 | 34.40 | 32.50 | 32.75 | +1.05 | +3.31% | 0.00 cr | 63.6% | ₹0 cr |
| 27 Aug '26 | 31.26 | 31.97 | 31.25 | 31.70 | −0.88 | −2.70% | 0.00 cr | 71.4% | ₹0 cr |
| 26 Aug '26 | 33.91 | 33.91 | 32.15 | 32.58 | −1.32 | −3.89% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 33.77 | 33.90 | 33.77 | 33.90 | +0.13 | +0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 32.10 | 34.00 | 31.70 | 33.77 | +1.77 | +5.53% | 0.01 cr | 56.1% | ₹0 cr |
| 21 Aug '26 | 33.90 | 33.90 | 30.33 | 32.00 | +2.68 | +9.14% | 0.01 cr | 71.0% | ₹0 cr |
| 20 Aug '26 | 26.12 | 30.00 | 26.12 | 29.32 | +1.32 | +4.71% | 0.01 cr | 60.6% | ₹0 cr |
| 19 Aug '26 | 27.47 | 28.00 | 27.47 | 28.00 | +0.53 | +1.93% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 26.73 | 27.49 | 26.00 | 27.47 | +0.73 | +2.73% | 0.00 cr | 70.0% | ₹0 cr |
| 17 Aug '26 | 25.70 | 26.79 | 25.70 | 26.74 | +1.54 | +6.11% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 26.00 | 26.00 | 25.10 | 25.20 | −0.80 | −3.08% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 26.00 | 26.00 | 26.00 | 26.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 26.00 | 26.00 | 26.00 | 26.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 26.00 | 26.00 | 26.00 | 26.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 26.50 | 26.50 | 26.00 | 26.00 | −0.05 | −0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 26.05 | 26.05 | 26.05 | 26.05 | +0.05 | +0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 25.60 | 26.00 | 25.60 | 26.00 | −0.60 | −2.26% | 0.00 cr | 80.0% | ₹0 cr |
| 05 Aug '26 | 27.00 | 27.00 | 26.60 | 26.60 | +0.07 | +0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 27.00 | 27.00 | 26.53 | 26.53 | −0.22 | −0.82% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 26.75 | 26.75 | 26.75 | 26.75 | −0.02 | −0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 26.77 | 26.77 | 26.77 | 26.77 | +0.01 | +0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 28.10 | 28.10 | 26.76 | 26.76 | −0.31 | −1.15% | 0.00 cr | 33.3% | ₹0 cr |
| 27 Jul '26 | 28.50 | 29.80 | 27.00 | 27.07 | +0.17 | +0.63% | 0.01 cr | 57.1% | ₹0 cr |
| 24 Jul '26 | 27.20 | 27.20 | 26.50 | 26.90 | −0.10 | −0.37% | 0.00 cr | 75.0% | ₹0 cr |
| 23 Jul '26 | 27.99 | 27.99 | 27.00 | 27.00 | +0.40 | +1.50% | 0.00 cr | 66.7% | ₹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.
