End-of-day pricesas of 2026-09-02Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 02 Sep '26 | 31.16 | 31.16 | 31.16 | 31.16 | +1.48 | +4.99% | 0.00 cr | — | ₹0 cr |
| 01 Sep '26 | 29.68 | 29.68 | 29.68 | 29.68 | −1.56 | −4.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 31.24 | 31.24 | 31.24 | 31.24 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 31.24 | 31.24 | 31.00 | 31.24 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 29.76 | 31.24 | 29.76 | 31.24 | +1.48 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 28.35 | 29.76 | 28.35 | 29.76 | +1.41 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 25.65 | 28.35 | 25.65 | 28.35 | +1.35 | +5.00% | 0.00 cr | 50.0% | ₹0 cr |
| 17 Aug '26 | 25.37 | 27.00 | 25.37 | 27.00 | +0.30 | +1.12% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 26.70 | 26.70 | 26.70 | 26.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 26.70 | 26.70 | 26.70 | 26.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 26.70 | 26.70 | 26.70 | 26.70 | −1.30 | −4.64% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 27.15 | 29.00 | 27.15 | 28.00 | −0.56 | −1.96% | 0.00 cr | 66.7% | ₹0 cr |
| 10 Aug '26 | 31.56 | 31.56 | 28.56 | 28.56 | −1.50 | −4.99% | 0.00 cr | 88.2% | ₹0 cr |
| 07 Aug '26 | 30.99 | 31.00 | 30.06 | 30.06 | −1.19 | −3.81% | 0.00 cr | 99.9% | ₹0 cr |
| 06 Aug '26 | 28.47 | 31.36 | 28.47 | 31.25 | +1.37 | +4.59% | 0.00 cr | 66.0% | ₹0 cr |
| 05 Aug '26 | 30.08 | 32.22 | 29.46 | 29.88 | −0.81 | −2.64% | 0.00 cr | 71.0% | ₹0 cr |
| 03 Aug '26 | 30.17 | 33.33 | 30.17 | 30.69 | −1.06 | −3.34% | 0.00 cr | 47.4% | ₹0 cr |
| 31 Jul '26 | 31.75 | 31.75 | 31.75 | 31.75 | +1.51 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 31.55 | 31.55 | 30.06 | 30.24 | −1.31 | −4.15% | 0.00 cr | 73.1% | ₹0 cr |
| 29 Jul '26 | 33.53 | 34.87 | 31.55 | 31.55 | −1.66 | −5.00% | 0.00 cr | 82.5% | ₹0 cr |
| 28 Jul '26 | 34.93 | 36.67 | 33.20 | 33.21 | −1.72 | −4.92% | 0.00 cr | 88.7% | ₹0 cr |
| 27 Jul '26 | 35.28 | 35.28 | 33.68 | 34.93 | +1.33 | +3.96% | 0.00 cr | 96.5% | ₹0 cr |
| 24 Jul '26 | 32.01 | 33.61 | 32.01 | 33.60 | +1.59 | +4.97% | 0.00 cr | 89.7% | ₹0 cr |
| 23 Jul '26 | 32.02 | 32.02 | 28.98 | 32.01 | +1.51 | +4.95% | 0.00 cr | 97.2% | ₹0 cr |
| 22 Jul '26 | 29.00 | 30.50 | 27.61 | 30.50 | +1.45 | +4.99% | 0.00 cr | 95.8% | ₹0 cr |
| 21 Jul '26 | 30.25 | 30.25 | 29.05 | 29.05 | −1.20 | −3.97% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 30.25 | 30.25 | 30.25 | 30.25 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 30.25 | 30.25 | 30.25 | 30.25 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 31.50 | 31.50 | 30.25 | 30.25 | −1.38 | −4.36% | 0.00 cr | 50.6% | ₹0 cr |
| 14 Jul '26 | 31.63 | 31.63 | 31.63 | 31.63 | −0.15 | −0.47% | 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.
