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 | 27.00 | 27.00 | 26.00 | 26.00 | −1.35 | −4.94% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 27.35 | 27.35 | 27.35 | 27.35 | −1.40 | −4.87% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 28.75 | 28.75 | 28.75 | 28.75 | −1.50 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 30.25 | 30.25 | 30.25 | 30.25 | −1.58 | −4.96% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 32.00 | 32.00 | 31.65 | 31.83 | −1.48 | −4.44% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 36.47 | 36.47 | 33.01 | 33.31 | −1.43 | −4.12% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 38.25 | 38.25 | 34.65 | 34.74 | −1.69 | −4.64% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 34.70 | 36.43 | 33.00 | 36.43 | +1.73 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 35.24 | 35.24 | 34.70 | 34.70 | −0.20 | −0.57% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 34.90 | 34.90 | 34.90 | 34.90 | +1.58 | +4.74% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 33.33 | 33.33 | 32.00 | 33.32 | +1.42 | +4.45% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 31.90 | 31.90 | 31.90 | 31.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 31.90 | 34.65 | 31.90 | 31.90 | −1.10 | −3.33% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 35.53 | 35.53 | 33.00 | 33.00 | −1.35 | −3.93% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 34.35 | 34.35 | 34.35 | 34.35 | −1.80 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 36.15 | 36.15 | 36.15 | 36.15 | −1.86 | −4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 41.79 | 41.79 | 38.01 | 38.01 | −1.79 | −4.50% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 41.65 | 41.65 | 39.80 | 39.80 | −2.05 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 44.15 | 46.13 | 41.75 | 41.85 | −2.09 | −4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 43.94 | 43.94 | 39.76 | 43.94 | +2.09 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 41.85 | 41.85 | 41.85 | 41.85 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 41.85 | 41.85 | 41.85 | 41.85 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 41.85 | 41.85 | 41.85 | 41.85 | +1.99 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 39.86 | 39.86 | 39.86 | 39.86 | +1.89 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 37.97 | 37.97 | 37.97 | 37.97 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 37.48 | 38.45 | 37.48 | 37.97 | −1.47 | −3.73% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 40.22 | 40.22 | 38.02 | 39.44 | −0.58 | −1.45% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 41.25 | 43.50 | 39.72 | 40.02 | −1.78 | −4.26% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 42.00 | 42.21 | 41.80 | 41.80 | −2.20 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 47.98 | 47.98 | 43.42 | 44.00 | −1.70 | −3.72% | 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.
