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 | 34.89 | 34.89 | 33.55 | 34.20 | −0.37 | −1.07% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 33.95 | 34.69 | 33.51 | 34.57 | +0.29 | +0.85% | 0.00 cr | 74.9% | ₹0 cr |
| 02 Sep '26 | 33.44 | 34.51 | 33.21 | 34.28 | +1.12 | +3.38% | 0.00 cr | 70.0% | ₹0 cr |
| 01 Sep '26 | 34.69 | 34.69 | 33.05 | 33.16 | −0.76 | −2.24% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 34.40 | 34.40 | 33.00 | 33.92 | −0.59 | −1.71% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 34.00 | 34.66 | 33.05 | 34.51 | +0.56 | +1.65% | 0.00 cr | 75.0% | ₹0 cr |
| 27 Aug '26 | 34.40 | 34.40 | 33.30 | 33.95 | −0.01 | −0.03% | 0.00 cr | 81.1% | ₹0 cr |
| 26 Aug '26 | 33.00 | 34.50 | 32.20 | 33.96 | +0.83 | +2.51% | 0.00 cr | 69.9% | ₹0 cr |
| 25 Aug '26 | 32.88 | 33.99 | 32.21 | 33.13 | +0.87 | +2.70% | 0.00 cr | 62.4% | ₹0 cr |
| 24 Aug '26 | 32.11 | 33.79 | 31.00 | 32.26 | +0.17 | +0.53% | 0.00 cr | 69.6% | ₹0 cr |
| 21 Aug '26 | 32.43 | 32.43 | 31.70 | 32.09 | +0.00 | +0.00% | 0.00 cr | 78.3% | ₹0 cr |
| 20 Aug '26 | 32.79 | 32.79 | 31.66 | 32.09 | −0.23 | −0.71% | 0.00 cr | 93.2% | ₹0 cr |
| 19 Aug '26 | 32.93 | 32.93 | 32.07 | 32.32 | −0.61 | −1.85% | 0.00 cr | 80.3% | ₹0 cr |
| 18 Aug '26 | 31.75 | 33.50 | 31.36 | 32.93 | +1.18 | +3.72% | 0.00 cr | 73.0% | ₹0 cr |
| 17 Aug '26 | 31.43 | 31.89 | 31.00 | 31.75 | +0.32 | +1.02% | 0.00 cr | 82.8% | ₹0 cr |
| 14 Aug '26 | 31.21 | 31.79 | 31.21 | 31.43 | +0.27 | +0.87% | 0.00 cr | 90.0% | ₹0 cr |
| 13 Aug '26 | 31.58 | 31.80 | 31.10 | 31.16 | −0.22 | −0.70% | 0.00 cr | 86.9% | ₹0 cr |
| 12 Aug '26 | 31.99 | 32.05 | 31.00 | 31.38 | −0.19 | −0.60% | 0.00 cr | 86.4% | ₹0 cr |
| 11 Aug '26 | 32.00 | 32.18 | 31.35 | 31.57 | −0.18 | −0.57% | 0.00 cr | 80.1% | ₹0 cr |
| 10 Aug '26 | 31.87 | 32.39 | 31.75 | 31.75 | +0.10 | +0.32% | 0.00 cr | 91.0% | ₹0 cr |
| 07 Aug '26 | 32.43 | 32.43 | 31.50 | 31.65 | −0.26 | −0.81% | 0.00 cr | 89.8% | ₹0 cr |
| 06 Aug '26 | 31.63 | 32.88 | 31.63 | 31.91 | −0.13 | −0.41% | 0.00 cr | 79.7% | ₹0 cr |
| 05 Aug '26 | 32.77 | 33.39 | 32.00 | 32.04 | −0.87 | −2.64% | 0.01 cr | 81.3% | ₹0 cr |
| 04 Aug '26 | 34.39 | 34.39 | 32.66 | 32.91 | −1.08 | −3.18% | 0.00 cr | 87.4% | ₹0 cr |
| 03 Aug '26 | 34.44 | 34.84 | 33.80 | 33.99 | −0.15 | −0.44% | 0.02 cr | 70.4% | ₹1 cr |
| 31 Jul '26 | 36.69 | 36.69 | 33.70 | 34.14 | −1.80 | −5.01% | 0.01 cr | 81.3% | ₹0 cr |
| 30 Jul '26 | 42.70 | 42.70 | 35.80 | 35.94 | −3.73 | −9.40% | 0.02 cr | 60.9% | ₹1 cr |
| 29 Jul '26 | 41.28 | 42.79 | 39.00 | 39.67 | −1.61 | −3.90% | 0.02 cr | 50.1% | ₹1 cr |
| 28 Jul '26 | 39.00 | 41.97 | 37.03 | 41.28 | +3.05 | +7.98% | 0.00 cr | 79.5% | ₹0 cr |
| 27 Jul '26 | 38.74 | 39.44 | 38.00 | 38.23 | −0.36 | −0.93% | 0.00 cr | 73.3% | ₹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.
