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 | 33.40 | 33.40 | 31.29 | 31.90 | +0.34 | +1.08% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 33.97 | 33.97 | 31.26 | 31.56 | −0.82 | −2.53% | 0.00 cr | 78.0% | ₹0 cr |
| 02 Sep '26 | 33.99 | 33.99 | 31.27 | 32.38 | +0.68 | +2.15% | 0.00 cr | 67.5% | ₹0 cr |
| 01 Sep '26 | 33.44 | 33.44 | 31.51 | 31.70 | −0.56 | −1.74% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 31.25 | 33.00 | 31.25 | 32.26 | +0.42 | +1.32% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 33.00 | 33.00 | 31.20 | 31.84 | +0.15 | +0.47% | 0.00 cr | 99.3% | ₹0 cr |
| 27 Aug '26 | 31.99 | 32.30 | 31.50 | 31.69 | +0.23 | +0.73% | 0.00 cr | 99.7% | ₹0 cr |
| 26 Aug '26 | 32.39 | 32.39 | 31.27 | 31.46 | −0.14 | −0.44% | 0.00 cr | 50.2% | ₹0 cr |
| 25 Aug '26 | 32.39 | 33.25 | 31.50 | 31.60 | −0.10 | −0.32% | 0.00 cr | 77.0% | ₹0 cr |
| 24 Aug '26 | 31.94 | 32.99 | 31.60 | 31.70 | −0.16 | −0.50% | 0.00 cr | 93.2% | ₹0 cr |
| 21 Aug '26 | 31.89 | 33.89 | 31.00 | 31.86 | +0.24 | +0.76% | 0.00 cr | 82.6% | ₹0 cr |
| 20 Aug '26 | 31.19 | 34.59 | 30.50 | 31.62 | +0.14 | +0.44% | 0.00 cr | 76.7% | ₹0 cr |
| 19 Aug '26 | 32.94 | 33.99 | 31.00 | 31.48 | −0.43 | −1.35% | 0.00 cr | 78.6% | ₹0 cr |
| 18 Aug '26 | 32.99 | 36.99 | 30.00 | 31.91 | −0.84 | −2.56% | 0.00 cr | 60.5% | ₹0 cr |
| 17 Aug '26 | 35.40 | 35.40 | 31.55 | 32.75 | −0.66 | −1.98% | 0.00 cr | 90.5% | ₹0 cr |
| 14 Aug '26 | 33.00 | 34.70 | 33.00 | 33.41 | −1.33 | −3.83% | 0.00 cr | 39.2% | ₹0 cr |
| 13 Aug '26 | 32.16 | 35.00 | 31.00 | 34.74 | +2.05 | +6.27% | 0.00 cr | 89.2% | ₹0 cr |
| 12 Aug '26 | 33.58 | 33.94 | 32.16 | 32.69 | −0.67 | −2.01% | 0.00 cr | 98.1% | ₹0 cr |
| 11 Aug '26 | 31.43 | 34.47 | 31.00 | 33.36 | −0.62 | −1.82% | 0.00 cr | 94.2% | ₹0 cr |
| 10 Aug '26 | 34.21 | 34.39 | 32.50 | 33.98 | −0.40 | −1.16% | 0.00 cr | 72.6% | ₹0 cr |
| 07 Aug '26 | 34.88 | 34.88 | 33.63 | 34.38 | −0.51 | −1.46% | 0.00 cr | 63.8% | ₹0 cr |
| 06 Aug '26 | 33.16 | 34.89 | 33.00 | 34.89 | +1.28 | +3.81% | 0.00 cr | 62.8% | ₹0 cr |
| 05 Aug '26 | 34.00 | 35.00 | 33.30 | 33.61 | +0.02 | +0.06% | 0.00 cr | 79.0% | ₹0 cr |
| 04 Aug '26 | 35.89 | 35.89 | 33.58 | 33.59 | −0.58 | −1.70% | 0.00 cr | 99.5% | ₹0 cr |
| 03 Aug '26 | 36.99 | 36.99 | 33.00 | 34.17 | −0.53 | −1.53% | 0.00 cr | 75.1% | ₹0 cr |
| 31 Jul '26 | 34.98 | 35.75 | 33.00 | 34.70 | −0.28 | −0.80% | 0.00 cr | 74.1% | ₹0 cr |
| 30 Jul '26 | 32.84 | 35.99 | 31.47 | 34.98 | +2.41 | +7.40% | 0.00 cr | 92.9% | ₹0 cr |
| 29 Jul '26 | 36.96 | 36.96 | 32.50 | 32.57 | −1.73 | −5.04% | 0.00 cr | 88.9% | ₹0 cr |
| 28 Jul '26 | 33.07 | 34.67 | 33.07 | 34.30 | +1.26 | +3.81% | 0.00 cr | 90.2% | ₹0 cr |
| 27 Jul '26 | 32.50 | 34.70 | 32.50 | 33.04 | −0.86 | −2.54% | 0.00 cr | 66.7% | ₹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.
