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 | 31.45 | 31.45 | 28.50 | 30.80 | +0.80 | +2.67% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 31.43 | 31.43 | 28.45 | 30.00 | +0.06 | +0.20% | 0.00 cr | 90.3% | ₹0 cr |
| 02 Sep '26 | 29.90 | 29.94 | 29.90 | 29.94 | +2.72 | +9.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 26.99 | 27.22 | 26.99 | 27.22 | +2.47 | +9.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 24.75 | 24.75 | 24.75 | 24.75 | +2.25 | +10.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 22.50 | 22.50 | 22.50 | 22.50 | −1.49 | −6.21% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 22.90 | 24.47 | 22.50 | 23.99 | +1.00 | +4.35% | 0.00 cr | 99.5% | ₹0 cr |
| 26 Aug '26 | 22.99 | 22.99 | 22.99 | 22.99 | −0.01 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 21.01 | 23.25 | 21.01 | 23.00 | +0.00 | +0.00% | 0.00 cr | 99.7% | ₹0 cr |
| 24 Aug '26 | 23.00 | 23.00 | 23.00 | 23.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 21.03 | 23.00 | 21.03 | 23.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 23.35 | 23.40 | 21.55 | 23.00 | −0.45 | −1.92% | 0.00 cr | 87.5% | ₹0 cr |
| 19 Aug '26 | 23.68 | 23.68 | 21.56 | 23.45 | −0.24 | −1.01% | 0.00 cr | 97.9% | ₹0 cr |
| 18 Aug '26 | 23.85 | 23.85 | 21.45 | 23.69 | +1.92 | +8.82% | 0.00 cr | 99.2% | ₹0 cr |
| 17 Aug '26 | 24.70 | 24.70 | 21.66 | 21.77 | −2.17 | −9.06% | 0.00 cr | 95.0% | ₹0 cr |
| 14 Aug '26 | 20.51 | 24.43 | 20.51 | 23.94 | +1.44 | +6.40% | 0.00 cr | 93.3% | ₹0 cr |
| 13 Aug '26 | 21.51 | 24.36 | 21.51 | 22.50 | −1.23 | −5.18% | 0.00 cr | 70.2% | ₹0 cr |
| 12 Aug '26 | 24.46 | 24.46 | 23.73 | 23.73 | +0.27 | +1.15% | 0.00 cr | 97.4% | ₹0 cr |
| 11 Aug '26 | 23.50 | 23.50 | 21.59 | 23.46 | −0.52 | −2.17% | 0.00 cr | 97.0% | ₹0 cr |
| 10 Aug '26 | 22.43 | 23.98 | 21.01 | 23.98 | +1.55 | +6.91% | 0.00 cr | 99.5% | ₹0 cr |
| 07 Aug '26 | 20.15 | 22.97 | 20.15 | 22.43 | +1.37 | +6.51% | 0.00 cr | 54.8% | ₹0 cr |
| 06 Aug '26 | 21.50 | 22.00 | 21.00 | 21.06 | −0.67 | −3.08% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 20.94 | 21.98 | 20.01 | 21.73 | +0.79 | +3.77% | 0.00 cr | 98.9% | ₹0 cr |
| 04 Aug '26 | 19.95 | 20.94 | 19.95 | 20.94 | +0.99 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 21.32 | 21.32 | 19.86 | 19.95 | −0.95 | −4.55% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 22.00 | 22.11 | 20.90 | 20.90 | −0.97 | −4.44% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 21.60 | 22.00 | 21.60 | 21.87 | +0.37 | +1.72% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 21.60 | 21.60 | 21.50 | 21.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 21.50 | 21.50 | 21.50 | 21.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 22.50 | 22.50 | 21.00 | 21.50 | +0.00 | +0.00% | 0.00 cr | 94.3% | ₹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.
