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 | 30.50 | 30.64 | 30.50 | 30.64 | +1.45 | +4.97% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 29.00 | 29.19 | 29.00 | 29.19 | +1.39 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 28.40 | 28.40 | 27.80 | 27.80 | +0.30 | +1.09% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 28.79 | 28.79 | 27.50 | 27.50 | +0.08 | +0.29% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 27.33 | 27.42 | 27.33 | 27.42 | +1.30 | +4.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 25.51 | 26.13 | 25.50 | 26.12 | +1.23 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 26.00 | 26.00 | 24.75 | 24.89 | −1.11 | −4.27% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 26.50 | 26.50 | 26.00 | 26.00 | +0.75 | +2.97% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 24.60 | 25.25 | 24.60 | 25.25 | +0.75 | +3.06% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 25.00 | 25.62 | 24.24 | 24.50 | −1.00 | −3.92% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 26.50 | 26.50 | 25.50 | 25.50 | −1.00 | −3.77% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 26.13 | 27.40 | 26.13 | 26.50 | +0.37 | +1.42% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 26.25 | 26.40 | 26.12 | 26.13 | −1.36 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 28.70 | 28.70 | 27.49 | 27.49 | −0.01 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 28.00 | 28.00 | 26.21 | 27.50 | −0.05 | −0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 28.00 | 28.00 | 27.10 | 27.55 | +0.55 | +2.04% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 27.00 | 27.00 | 27.00 | 27.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 26.00 | 27.00 | 26.00 | 27.00 | −0.10 | −0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 28.00 | 28.50 | 27.10 | 27.10 | −0.05 | −0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 24.25 | 27.15 | 24.25 | 27.15 | +2.90 | +11.96% | 0.00 cr | 87.3% | ₹0 cr |
| 07 Aug '26 | 24.13 | 24.25 | 23.90 | 24.25 | +0.40 | +1.68% | 0.00 cr | 93.2% | ₹0 cr |
| 06 Aug '26 | 25.09 | 25.09 | 23.85 | 23.85 | −1.25 | −4.98% | 0.00 cr | 97.8% | ₹0 cr |
| 05 Aug '26 | 26.20 | 26.20 | 25.10 | 25.10 | −1.10 | −4.20% | 0.00 cr | 95.6% | ₹0 cr |
| 04 Aug '26 | 28.45 | 28.45 | 26.06 | 26.20 | −2.55 | −8.87% | 0.00 cr | 88.1% | ₹0 cr |
| 03 Aug '26 | 29.20 | 29.20 | 28.75 | 28.75 | +2.74 | +10.53% | 0.00 cr | 91.4% | ₹0 cr |
| 31 Jul '26 | 28.00 | 28.00 | 26.01 | 26.01 | −2.09 | −7.44% | 0.00 cr | 88.9% | ₹0 cr |
| 30 Jul '26 | 29.50 | 29.50 | 28.10 | 28.10 | +0.60 | +2.18% | 0.00 cr | 94.1% | ₹0 cr |
| 29 Jul '26 | 25.00 | 28.99 | 25.00 | 27.50 | +2.71 | +10.93% | 0.00 cr | 88.2% | ₹0 cr |
| 28 Jul '26 | 24.80 | 24.80 | 24.60 | 24.79 | +0.05 | +0.20% | 0.00 cr | 83.9% | ₹0 cr |
| 27 Jul '26 | 22.51 | 24.74 | 22.51 | 24.74 | +0.93 | +3.91% | 0.00 cr | 97.8% | ₹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.
