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 | 31.20 | 31.20 | 31.20 | 31.20 | +0.04 | +0.13% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 31.31 | 31.31 | 31.16 | 31.16 | +0.16 | +0.52% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 31.00 | 31.00 | 31.00 | 31.00 | −0.41 | −1.31% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 30.22 | 31.41 | 28.43 | 31.41 | +1.49 | +4.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 29.92 | 29.92 | 29.92 | 29.92 | +1.42 | +4.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 28.50 | 28.50 | 28.50 | 28.50 | −0.19 | −0.66% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 28.69 | 28.69 | 28.69 | 28.69 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 28.69 | 28.69 | 28.69 | 28.69 | −0.29 | −1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 28.98 | 28.98 | 28.98 | 28.98 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 28.98 | 28.98 | 28.98 | 28.98 | −1.52 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 30.50 | 30.50 | 30.50 | 30.50 | +1.00 | +3.39% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 29.50 | 29.50 | 29.50 | 29.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 29.50 | 29.50 | 29.50 | 29.50 | −1.50 | −4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 31.00 | 31.00 | 31.00 | 31.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 31.00 | 31.00 | 31.00 | 31.00 | +0.65 | +2.14% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 31.50 | 31.50 | 30.35 | 30.35 | −1.59 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 31.94 | 31.94 | 31.94 | 31.94 | +1.52 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 33.62 | 33.62 | 30.42 | 30.42 | −1.60 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 32.02 | 32.02 | 32.02 | 32.02 | +1.52 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 30.50 | 30.50 | 30.50 | 30.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 30.50 | 30.50 | 30.50 | 30.50 | +0.10 | +0.33% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 30.40 | 30.40 | 30.40 | 30.40 | +0.07 | +0.23% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 30.33 | 30.33 | 30.33 | 30.33 | −0.09 | −0.30% | 0.00 cr | 64.1% | ₹0 cr |
| 20 Jul '26 | 32.00 | 32.00 | 30.42 | 30.42 | −1.58 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 32.00 | 32.00 | 32.00 | 32.00 | −0.48 | −1.48% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 34.90 | 34.90 | 32.47 | 32.48 | −1.69 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 34.00 | 34.17 | 34.00 | 34.17 | +0.17 | +0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 33.90 | 34.00 | 33.90 | 34.00 | +0.10 | +0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 32.30 | 33.90 | 32.30 | 33.90 | −0.10 | −0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 34.00 | 34.00 | 34.00 | 34.00 | +1.60 | +4.94% | 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.
