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 | 31.81 | 31.99 | 29.99 | 31.03 | −0.78 | −2.45% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 31.99 | 31.99 | 30.49 | 31.81 | +1.32 | +4.33% | 0.00 cr | 99.9% | ₹0 cr |
| 02 Sep '26 | 29.99 | 30.49 | 29.99 | 30.49 | +0.95 | +3.22% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 32.88 | 32.88 | 29.00 | 29.54 | −0.46 | −1.53% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 32.88 | 32.88 | 28.31 | 30.00 | −1.20 | −3.85% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 31.40 | 31.40 | 31.20 | 31.20 | −0.77 | −2.41% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 31.99 | 31.99 | 30.58 | 31.97 | +1.94 | +6.46% | 0.00 cr | 97.7% | ₹0 cr |
| 26 Aug '26 | 29.00 | 32.44 | 29.00 | 30.03 | −0.53 | −1.73% | 0.00 cr | 50.9% | ₹0 cr |
| 25 Aug '26 | 32.25 | 32.25 | 29.75 | 30.56 | −1.69 | −5.24% | 0.00 cr | 59.5% | ₹0 cr |
| 24 Aug '26 | 32.00 | 32.88 | 29.52 | 32.25 | −0.48 | −1.47% | 0.00 cr | 75.5% | ₹0 cr |
| 21 Aug '26 | 31.68 | 32.88 | 31.68 | 32.73 | +0.73 | +2.28% | 0.00 cr | 57.1% | ₹0 cr |
| 20 Aug '26 | 32.44 | 32.88 | 31.00 | 32.00 | −0.55 | −1.69% | 0.00 cr | 81.4% | ₹0 cr |
| 19 Aug '26 | 32.88 | 32.88 | 32.55 | 32.55 | +0.85 | +2.68% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 31.70 | 31.70 | 31.00 | 31.70 | −0.52 | −1.61% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 31.58 | 32.22 | 30.30 | 32.22 | −0.05 | −0.15% | 0.00 cr | 61.8% | ₹0 cr |
| 13 Aug '26 | 32.30 | 32.30 | 32.27 | 32.27 | −0.12 | −0.37% | 0.00 cr | 50.0% | ₹0 cr |
| 12 Aug '26 | 32.44 | 32.44 | 31.00 | 32.39 | −0.33 | −1.01% | 0.00 cr | 64.5% | ₹0 cr |
| 11 Aug '26 | 31.99 | 32.72 | 30.20 | 32.72 | +1.13 | +3.58% | 0.00 cr | 93.1% | ₹0 cr |
| 10 Aug '26 | 32.00 | 32.70 | 31.51 | 31.59 | −1.58 | −4.76% | 0.00 cr | 68.3% | ₹0 cr |
| 07 Aug '26 | 33.65 | 33.65 | 33.17 | 33.17 | +1.37 | +4.31% | 0.00 cr | 88.2% | ₹0 cr |
| 06 Aug '26 | 34.06 | 34.39 | 30.65 | 31.80 | −3.00 | −8.62% | 0.00 cr | 81.0% | ₹0 cr |
| 05 Aug '26 | 35.94 | 35.94 | 33.50 | 34.80 | +0.20 | +0.58% | 0.00 cr | 97.5% | ₹0 cr |
| 04 Aug '26 | 35.00 | 36.40 | 33.28 | 34.60 | −1.90 | −5.21% | 0.00 cr | 63.7% | ₹0 cr |
| 03 Aug '26 | 38.50 | 38.50 | 34.45 | 36.50 | −0.69 | −1.86% | 0.00 cr | 99.6% | ₹0 cr |
| 31 Jul '26 | 40.99 | 40.99 | 34.00 | 37.19 | +0.69 | +1.89% | 0.00 cr | 28.0% | ₹0 cr |
| 30 Jul '26 | 36.44 | 36.50 | 36.44 | 36.50 | +0.56 | +1.56% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 36.40 | 39.00 | 34.65 | 35.94 | −0.51 | −1.40% | 0.00 cr | 98.7% | ₹0 cr |
| 28 Jul '26 | 37.48 | 37.48 | 34.20 | 36.45 | −0.04 | −0.11% | 0.00 cr | 98.5% | ₹0 cr |
| 27 Jul '26 | 35.29 | 39.00 | 35.29 | 36.49 | +1.20 | +3.40% | 0.00 cr | 66.7% | ₹0 cr |
| 24 Jul '26 | 34.99 | 36.49 | 32.95 | 35.29 | +0.30 | +0.86% | 0.00 cr | 55.1% | ₹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.
