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 | 31.89 | 31.89 | 29.01 | 30.09 | −0.71 | −2.31% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 30.80 | 30.80 | 30.80 | 30.80 | +0.93 | +3.11% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 27.16 | 29.87 | 27.00 | 29.87 | +2.21 | +7.99% | 0.00 cr | 99.9% | ₹0 cr |
| 01 Sep '26 | 27.85 | 27.99 | 26.79 | 27.66 | −0.33 | −1.18% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 28.79 | 28.79 | 27.01 | 27.99 | +0.56 | +2.04% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 29.00 | 29.49 | 27.30 | 27.43 | −2.56 | −8.54% | 0.00 cr | 99.8% | ₹0 cr |
| 27 Aug '26 | 29.35 | 29.99 | 28.98 | 29.99 | +1.13 | +3.92% | 0.00 cr | 98.8% | ₹0 cr |
| 26 Aug '26 | 28.50 | 29.44 | 27.01 | 28.86 | −1.14 | −3.80% | 0.00 cr | 79.0% | ₹0 cr |
| 25 Aug '26 | 32.27 | 32.27 | 30.00 | 30.00 | −0.45 | −1.48% | 0.00 cr | 90.9% | ₹0 cr |
| 24 Aug '26 | 29.85 | 32.50 | 28.00 | 30.45 | +0.90 | +3.05% | 0.00 cr | 57.2% | ₹0 cr |
| 20 Aug '26 | 29.25 | 29.55 | 27.84 | 29.55 | −1.38 | −4.46% | 0.00 cr | 92.9% | ₹0 cr |
| 19 Aug '26 | 31.48 | 31.48 | 30.93 | 30.93 | −0.57 | −1.81% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 31.90 | 31.90 | 31.50 | 31.50 | +1.51 | +5.04% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 29.99 | 29.99 | 29.50 | 29.99 | +0.59 | +2.01% | 0.00 cr | 98.0% | ₹0 cr |
| 14 Aug '26 | 29.50 | 29.50 | 29.40 | 29.40 | −0.07 | −0.24% | 0.00 cr | 99.6% | ₹0 cr |
| 13 Aug '26 | 29.94 | 29.94 | 29.47 | 29.47 | −0.02 | −0.07% | 0.00 cr | 33.3% | ₹0 cr |
| 12 Aug '26 | 29.49 | 29.49 | 28.00 | 29.49 | +1.32 | +4.69% | 0.00 cr | 96.7% | ₹0 cr |
| 11 Aug '26 | 29.00 | 29.40 | 28.00 | 28.17 | +0.02 | +0.07% | 0.00 cr | 90.9% | ₹0 cr |
| 10 Aug '26 | 29.50 | 29.50 | 28.15 | 28.15 | −0.76 | −2.63% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 30.44 | 30.44 | 28.66 | 28.91 | −0.59 | −2.00% | 0.00 cr | 96.5% | ₹0 cr |
| 06 Aug '26 | 31.44 | 31.44 | 28.10 | 29.50 | −0.70 | −2.32% | 0.00 cr | 91.1% | ₹0 cr |
| 05 Aug '26 | 30.99 | 30.99 | 30.20 | 30.20 | +0.20 | +0.67% | 0.00 cr | 66.7% | ₹0 cr |
| 04 Aug '26 | 31.44 | 31.44 | 30.00 | 30.00 | −0.71 | −2.31% | 0.00 cr | 91.2% | ₹0 cr |
| 03 Aug '26 | 31.85 | 32.50 | 30.00 | 30.71 | −1.94 | −5.94% | 0.00 cr | 99.2% | ₹0 cr |
| 31 Jul '26 | 34.97 | 34.97 | 32.65 | 32.65 | +0.75 | +2.35% | 0.00 cr | 94.1% | ₹0 cr |
| 30 Jul '26 | 33.00 | 33.00 | 28.60 | 31.90 | +1.90 | +6.33% | 0.00 cr | 83.3% | ₹0 cr |
| 29 Jul '26 | 31.89 | 33.64 | 29.00 | 30.00 | −0.72 | −2.34% | 0.00 cr | 97.9% | ₹0 cr |
| 28 Jul '26 | 31.00 | 31.00 | 28.32 | 30.72 | −0.11 | −0.36% | 0.00 cr | 64.2% | ₹0 cr |
| 27 Jul '26 | 31.87 | 31.87 | 30.83 | 30.83 | +1.83 | +6.31% | 0.00 cr | 95.2% | ₹0 cr |
| 23 Jul '26 | 31.00 | 31.00 | 29.00 | 29.00 | −1.40 | −4.61% | 0.00 cr | 87.5% | ₹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.
