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 | 32.00 | 33.28 | 32.00 | 33.14 | +1.44 | +4.54% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 31.84 | 32.40 | 31.50 | 31.70 | −0.14 | −0.44% | 0.00 cr | 90.7% | ₹0 cr |
| 02 Sep '26 | 30.50 | 32.00 | 30.40 | 31.84 | −0.16 | −0.50% | 0.00 cr | 79.0% | ₹0 cr |
| 01 Sep '26 | 31.62 | 32.00 | 31.62 | 32.00 | +0.38 | +1.20% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 32.96 | 32.96 | 31.50 | 31.62 | +0.22 | +0.70% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 31.48 | 31.50 | 30.37 | 31.40 | +1.40 | +4.67% | 0.00 cr | 90.0% | ₹0 cr |
| 27 Aug '26 | 30.25 | 30.25 | 30.00 | 30.00 | −0.34 | −1.12% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 31.48 | 32.64 | 30.00 | 30.34 | −1.10 | −3.50% | 0.00 cr | 85.7% | ₹0 cr |
| 25 Aug '26 | 29.99 | 31.48 | 29.99 | 31.44 | +1.45 | +4.83% | 0.00 cr | 70.6% | ₹0 cr |
| 24 Aug '26 | 33.09 | 33.09 | 29.96 | 29.99 | −1.54 | −4.88% | 0.00 cr | 78.4% | ₹0 cr |
| 21 Aug '26 | 32.50 | 32.86 | 31.00 | 31.53 | +0.23 | +0.73% | 0.00 cr | 84.4% | ₹0 cr |
| 20 Aug '26 | 32.00 | 32.00 | 30.60 | 31.30 | +0.82 | +2.69% | 0.01 cr | 87.3% | ₹0 cr |
| 19 Aug '26 | 29.67 | 32.74 | 29.64 | 30.48 | −0.71 | −2.28% | 0.00 cr | 81.1% | ₹0 cr |
| 18 Aug '26 | 32.83 | 33.50 | 31.19 | 31.19 | −1.64 | −5.00% | 0.01 cr | 92.0% | ₹0 cr |
| 17 Aug '26 | 32.82 | 36.00 | 32.82 | 32.83 | −1.71 | −4.95% | 0.01 cr | 94.4% | ₹0 cr |
| 14 Aug '26 | 34.54 | 34.54 | 34.54 | 34.54 | −1.81 | −4.98% | 0.00 cr | 97.6% | ₹0 cr |
| 13 Aug '26 | 36.35 | 36.35 | 36.35 | 36.35 | −1.91 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 42.28 | 42.28 | 38.26 | 38.26 | −2.01 | −4.99% | 0.02 cr | 87.2% | ₹1 cr |
| 11 Aug '26 | 40.27 | 40.27 | 40.25 | 40.27 | +1.91 | +4.98% | 0.00 cr | 66.7% | ₹0 cr |
| 10 Aug '26 | 34.72 | 38.36 | 34.72 | 38.36 | +1.82 | +4.98% | 0.02 cr | 77.3% | ₹1 cr |
| 07 Aug '26 | 36.54 | 40.38 | 36.54 | 36.54 | −1.92 | −4.99% | 0.04 cr | 90.1% | ₹2 cr |
| 06 Aug '26 | 38.46 | 38.46 | 38.46 | 38.46 | −2.02 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 40.48 | 40.48 | 40.48 | 40.48 | −2.13 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 44.01 | 44.01 | 42.61 | 42.61 | −4.73 | −9.99% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 51.00 | 51.70 | 46.55 | 47.34 | −3.33 | −6.57% | 0.01 cr | 83.6% | ₹0 cr |
| 31 Jul '26 | 54.15 | 55.92 | 49.59 | 50.67 | −4.42 | −8.02% | 0.01 cr | 93.5% | ₹0 cr |
| 30 Jul '26 | 56.50 | 57.00 | 55.09 | 55.09 | −1.91 | −3.35% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 55.00 | 57.00 | 55.00 | 57.00 | +1.30 | +2.33% | 0.00 cr | 66.7% | ₹0 cr |
| 28 Jul '26 | 55.75 | 55.75 | 55.70 | 55.70 | +1.19 | +2.18% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 53.63 | 58.88 | 53.55 | 54.51 | −0.49 | −0.89% | 0.00 cr | 57.1% | ₹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.
