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 | 33.99 | 33.99 | 33.55 | 33.55 | −0.65 | −1.90% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 32.30 | 34.30 | 32.30 | 34.20 | −0.33 | −0.96% | 0.00 cr | 75.0% | ₹0 cr |
| 01 Sep '26 | 34.50 | 34.55 | 34.50 | 34.53 | +0.68 | +2.01% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 33.85 | 33.85 | 33.85 | 33.85 | −0.14 | −0.41% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 34.15 | 34.15 | 32.04 | 33.99 | +1.73 | +5.36% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 32.26 | 32.26 | 32.26 | 32.26 | −2.71 | −7.75% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 34.98 | 34.98 | 34.91 | 34.97 | +0.02 | +0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 34.95 | 34.95 | 34.95 | 34.95 | +0.75 | +2.19% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 34.00 | 34.20 | 34.00 | 34.20 | −0.70 | −2.01% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 34.90 | 34.90 | 34.90 | 34.90 | +0.41 | +1.19% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 34.20 | 34.49 | 34.20 | 34.49 | −0.01 | −0.03% | 0.00 cr | 50.0% | ₹0 cr |
| 13 Aug '26 | 34.70 | 34.70 | 34.50 | 34.50 | −0.14 | −0.40% | 0.00 cr | 50.0% | ₹0 cr |
| 11 Aug '26 | 34.64 | 34.64 | 34.64 | 34.64 | −0.35 | −1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 34.99 | 34.99 | 34.99 | 34.99 | −0.51 | −1.44% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 35.00 | 35.50 | 35.00 | 35.50 | +2.82 | +8.63% | 0.00 cr | 50.0% | ₹0 cr |
| 05 Aug '26 | 33.25 | 33.25 | 32.00 | 32.68 | −1.12 | −3.31% | 0.01 cr | 51.9% | ₹0 cr |
| 03 Aug '26 | 33.40 | 33.80 | 33.33 | 33.80 | +0.53 | +1.59% | 0.00 cr | 50.0% | ₹0 cr |
| 31 Jul '26 | 35.00 | 35.00 | 33.27 | 33.27 | −1.63 | −4.67% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 35.99 | 35.99 | 34.90 | 34.90 | −1.10 | −3.06% | 0.00 cr | 50.0% | ₹0 cr |
| 29 Jul '26 | 39.10 | 39.10 | 36.00 | 36.00 | +0.94 | +2.68% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 38.20 | 38.20 | 35.06 | 35.06 | −0.28 | −0.79% | 0.00 cr | 33.3% | ₹0 cr |
| 27 Jul '26 | 32.20 | 38.00 | 32.20 | 35.34 | +0.94 | +2.73% | 0.00 cr | 55.6% | ₹0 cr |
| 23 Jul '26 | 34.00 | 34.40 | 34.00 | 34.40 | +0.40 | +1.18% | 0.00 cr | 50.0% | ₹0 cr |
| 22 Jul '26 | 36.90 | 36.90 | 34.00 | 34.00 | −3.00 | −8.11% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 36.95 | 37.00 | 36.95 | 37.00 | +0.52 | +1.43% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 36.40 | 36.50 | 34.51 | 36.48 | −0.42 | −1.14% | 0.00 cr | 57.1% | ₹0 cr |
| 17 Jul '26 | 36.94 | 36.94 | 36.90 | 36.90 | +0.17 | +0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 36.70 | 36.79 | 36.60 | 36.73 | −0.07 | −0.19% | 0.00 cr | 50.0% | ₹0 cr |
| 14 Jul '26 | 36.80 | 36.80 | 36.80 | 36.80 | −0.20 | −0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 39.99 | 39.99 | 37.00 | 37.00 | −0.40 | −1.07% | 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.
