End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 26.90 | 29.50 | 26.90 | 29.50 | −0.05 | −0.17% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 29.55 | 29.55 | 29.55 | 29.55 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 30.46 | 31.00 | 29.55 | 29.55 | −0.91 | −2.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 28.50 | 30.50 | 28.50 | 30.46 | +2.38 | +8.48% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 28.08 | 28.08 | 28.08 | 28.08 | −0.92 | −3.17% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 31.00 | 31.00 | 29.00 | 29.00 | −2.03 | −6.54% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 31.05 | 31.05 | 31.00 | 31.03 | −1.97 | −5.97% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 33.00 | 33.00 | 33.00 | 33.00 | −0.90 | −2.65% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 32.90 | 33.90 | 32.90 | 33.90 | +1.00 | +3.04% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 32.90 | 32.90 | 32.90 | 32.90 | +2.30 | +7.52% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 31.40 | 31.40 | 30.60 | 30.60 | −1.30 | −4.08% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 31.90 | 31.90 | 31.90 | 31.90 | −1.09 | −3.30% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 30.00 | 33.05 | 30.00 | 32.99 | +0.54 | +1.66% | 0.00 cr | 28.6% | ₹0 cr |
| 17 Aug '26 | 32.64 | 32.64 | 32.45 | 32.45 | +2.77 | +9.33% | 0.00 cr | 90.0% | ₹0 cr |
| 14 Aug '26 | 31.01 | 31.01 | 29.68 | 29.68 | −3.29 | −9.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 32.97 | 32.97 | 30.60 | 32.97 | +2.99 | +9.97% | 0.00 cr | 95.8% | ₹0 cr |
| 12 Aug '26 | 29.93 | 29.98 | 29.93 | 29.98 | +4.99 | +19.97% | 0.00 cr | 95.8% | ₹0 cr |
| 11 Aug '26 | 24.94 | 24.99 | 24.75 | 24.99 | +3.96 | +18.83% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 21.03 | 21.03 | 21.03 | 21.03 | −2.33 | −9.97% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 23.36 | 23.36 | 23.36 | 23.36 | −2.59 | −9.98% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 26.00 | 26.00 | 25.95 | 25.95 | −0.05 | −0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 26.00 | 26.00 | 26.00 | 26.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Jun '26 | 26.00 | 26.00 | 26.00 | 26.00 | +0.20 | +0.78% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Jun '26 | 25.80 | 25.80 | 25.80 | 25.80 | +1.22 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jun '26 | 24.54 | 24.58 | 24.54 | 24.58 | +1.17 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jun '26 | 23.41 | 23.41 | 23.41 | 23.41 | +1.11 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Jun '26 | 22.30 | 22.30 | 22.30 | 22.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jun '26 | 22.30 | 22.30 | 22.30 | 22.30 | −1.17 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 May '26 | 23.47 | 23.47 | 23.47 | 23.47 | −1.23 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 May '26 | 24.70 | 24.70 | 24.70 | 24.70 | −1.30 | −5.00% | 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.
