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 | 28.01 | 29.30 | 28.01 | 29.30 | +1.03 | +3.64% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 27.69 | 28.99 | 27.00 | 28.27 | +0.55 | +1.98% | 0.00 cr | 86.0% | ₹0 cr |
| 02 Sep '26 | 29.12 | 29.12 | 27.67 | 27.72 | −1.40 | −4.81% | 0.00 cr | 72.4% | ₹0 cr |
| 01 Sep '26 | 31.60 | 31.60 | 29.12 | 29.12 | −1.53 | −4.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 31.11 | 32.00 | 30.33 | 30.65 | −1.27 | −3.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 31.81 | 33.00 | 31.51 | 31.92 | +0.26 | +0.82% | 0.00 cr | 73.2% | ₹0 cr |
| 27 Aug '26 | 33.00 | 33.20 | 31.20 | 31.66 | −0.34 | −1.06% | 0.00 cr | 75.8% | ₹0 cr |
| 26 Aug '26 | 33.38 | 33.38 | 31.60 | 32.00 | +0.19 | +0.60% | 0.00 cr | 68.2% | ₹0 cr |
| 25 Aug '26 | 32.33 | 32.33 | 31.00 | 31.81 | −0.20 | −0.62% | 0.00 cr | 80.8% | ₹0 cr |
| 24 Aug '26 | 31.61 | 32.45 | 30.99 | 32.01 | +1.02 | +3.29% | 0.00 cr | 85.3% | ₹0 cr |
| 21 Aug '26 | 30.72 | 31.00 | 29.81 | 30.99 | −0.35 | −1.12% | 0.00 cr | 89.2% | ₹0 cr |
| 20 Aug '26 | 31.36 | 32.49 | 30.36 | 31.34 | −0.02 | −0.06% | 0.00 cr | 87.9% | ₹0 cr |
| 19 Aug '26 | 32.00 | 32.94 | 31.36 | 31.36 | −1.65 | −5.00% | 0.00 cr | 81.9% | ₹0 cr |
| 18 Aug '26 | 32.71 | 34.42 | 32.71 | 33.01 | −1.42 | −4.12% | 0.00 cr | 76.2% | ₹0 cr |
| 17 Aug '26 | 34.43 | 34.43 | 34.43 | 34.43 | −1.81 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 37.75 | 37.76 | 34.60 | 36.24 | +0.27 | +0.75% | 0.00 cr | 89.3% | ₹0 cr |
| 13 Aug '26 | 34.99 | 35.97 | 34.35 | 35.97 | +1.71 | +4.99% | 0.00 cr | 97.5% | ₹0 cr |
| 12 Aug '26 | 35.90 | 36.30 | 34.11 | 34.26 | −1.64 | −4.57% | 0.00 cr | 94.2% | ₹0 cr |
| 11 Aug '26 | 34.19 | 36.00 | 34.19 | 35.90 | −0.08 | −0.22% | 0.00 cr | 81.0% | ₹0 cr |
| 10 Aug '26 | 36.40 | 36.40 | 34.21 | 35.98 | +0.22 | +0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 35.00 | 36.45 | 34.00 | 35.76 | +0.15 | +0.42% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 35.00 | 36.45 | 35.00 | 35.61 | −0.13 | −0.36% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 37.79 | 37.79 | 34.43 | 35.74 | −0.50 | −1.38% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 37.84 | 37.86 | 35.97 | 36.24 | −1.62 | −4.28% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 38.99 | 39.37 | 37.00 | 37.86 | +0.36 | +0.96% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 36.20 | 39.00 | 36.20 | 37.50 | −0.48 | −1.26% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 36.75 | 39.10 | 36.52 | 37.98 | +0.48 | +1.28% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 38.20 | 39.40 | 36.51 | 37.50 | −0.70 | −1.83% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 38.60 | 38.72 | 35.53 | 38.20 | +1.32 | +3.58% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 35.00 | 36.88 | 34.84 | 36.88 | +1.75 | +4.98% | 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.
