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 | 31.28 | 33.00 | 30.68 | 31.94 | +1.26 | +4.11% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 30.36 | 31.00 | 30.36 | 30.68 | +0.00 | +0.00% | 0.00 cr | 74.2% | ₹0 cr |
| 02 Sep '26 | 31.56 | 31.56 | 30.30 | 30.68 | −0.47 | −1.51% | 0.00 cr | 91.1% | ₹0 cr |
| 01 Sep '26 | 31.18 | 31.50 | 30.00 | 31.15 | +0.28 | +0.91% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 31.69 | 31.69 | 30.30 | 30.87 | −0.26 | −0.84% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 31.77 | 31.98 | 30.30 | 31.13 | −0.72 | −2.26% | 0.00 cr | 71.6% | ₹0 cr |
| 27 Aug '26 | 32.20 | 32.20 | 31.02 | 31.85 | −0.22 | −0.69% | 0.00 cr | 90.4% | ₹0 cr |
| 26 Aug '26 | 31.73 | 32.32 | 31.73 | 32.07 | +0.19 | +0.60% | 0.00 cr | 99.1% | ₹0 cr |
| 25 Aug '26 | 32.33 | 32.35 | 31.25 | 31.88 | −0.14 | −0.44% | 0.00 cr | 91.0% | ₹0 cr |
| 24 Aug '26 | 31.74 | 32.40 | 30.69 | 32.02 | +1.37 | +4.47% | 0.01 cr | 87.0% | ₹0 cr |
| 21 Aug '26 | 31.40 | 31.40 | 29.87 | 30.65 | +0.56 | +1.86% | 0.00 cr | 98.7% | ₹0 cr |
| 20 Aug '26 | 30.21 | 30.90 | 29.29 | 30.09 | −0.13 | −0.43% | 0.01 cr | 73.5% | ₹0 cr |
| 19 Aug '26 | 31.00 | 31.34 | 30.00 | 30.22 | −0.85 | −2.74% | 0.01 cr | 84.3% | ₹0 cr |
| 18 Aug '26 | 31.11 | 32.03 | 30.50 | 31.07 | −0.48 | −1.52% | 0.00 cr | 84.7% | ₹0 cr |
| 17 Aug '26 | 32.28 | 32.28 | 31.17 | 31.55 | −0.20 | −0.63% | 0.00 cr | 85.3% | ₹0 cr |
| 14 Aug '26 | 31.31 | 31.89 | 31.01 | 31.75 | +0.59 | +1.89% | 0.00 cr | 67.6% | ₹0 cr |
| 13 Aug '26 | 31.89 | 32.00 | 31.05 | 31.16 | +0.25 | +0.81% | 0.00 cr | 82.2% | ₹0 cr |
| 12 Aug '26 | 32.99 | 32.99 | 30.45 | 30.91 | −0.14 | −0.45% | 0.01 cr | 70.3% | ₹0 cr |
| 11 Aug '26 | 32.52 | 32.54 | 30.50 | 31.05 | −0.54 | −1.71% | 0.01 cr | 76.2% | ₹0 cr |
| 10 Aug '26 | 33.58 | 33.58 | 30.80 | 31.59 | −1.20 | −3.66% | 0.01 cr | 86.0% | ₹0 cr |
| 07 Aug '26 | 34.00 | 34.82 | 32.35 | 32.79 | −0.61 | −1.83% | 0.01 cr | 80.7% | ₹0 cr |
| 06 Aug '26 | 34.99 | 35.66 | 32.70 | 33.40 | −1.57 | −4.49% | 0.01 cr | 79.6% | ₹0 cr |
| 05 Aug '26 | 33.83 | 36.00 | 30.80 | 34.97 | +0.79 | +2.31% | 0.02 cr | 69.3% | ₹1 cr |
| 04 Aug '26 | 43.90 | 43.90 | 34.18 | 34.18 | −8.54 | −19.99% | 0.05 cr | 76.3% | ₹2 cr |
| 03 Aug '26 | 40.66 | 48.60 | 40.66 | 42.72 | +1.41 | +3.41% | 0.01 cr | 59.0% | ₹0 cr |
| 31 Jul '26 | 42.96 | 42.96 | 40.01 | 41.31 | −0.59 | −1.41% | 0.00 cr | 79.1% | ₹0 cr |
| 30 Jul '26 | 42.39 | 42.39 | 41.77 | 41.90 | +0.34 | +0.82% | 0.00 cr | 92.4% | ₹0 cr |
| 29 Jul '26 | 43.60 | 43.60 | 41.33 | 41.56 | −0.83 | −1.96% | 0.00 cr | 77.5% | ₹0 cr |
| 28 Jul '26 | 43.20 | 44.34 | 42.20 | 42.39 | −0.36 | −0.84% | 0.00 cr | 86.0% | ₹0 cr |
| 27 Jul '26 | 42.04 | 43.72 | 41.57 | 42.75 | +0.71 | +1.69% | 0.00 cr | 66.7% | ₹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.
