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 | 39.96 | 39.96 | 39.96 | 39.96 | −0.81 | −1.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 40.77 | 40.77 | 40.77 | 40.77 | −0.83 | −2.00% | 0.01 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 41.60 | 41.60 | 41.60 | 41.60 | −0.84 | −1.98% | 0.01 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 40.35 | 42.44 | 40.35 | 42.44 | +2.02 | +5.00% | 0.10 cr | — | ₹4 cr |
| 31 Aug '26 | 38.50 | 40.42 | 37.75 | 40.42 | +1.92 | +4.99% | 0.23 cr | — | ₹9 cr |
| 28 Aug '26 | 37.00 | 38.50 | 36.72 | 38.50 | +1.83 | +4.99% | 0.16 cr | 100.0% | ₹6 cr |
| 27 Aug '26 | 36.19 | 36.67 | 34.95 | 36.67 | +1.74 | +4.98% | 0.06 cr | 100.0% | ₹2 cr |
| 26 Aug '26 | 35.46 | 35.60 | 34.20 | 34.93 | +0.17 | +0.49% | 0.04 cr | 100.0% | ₹1 cr |
| 25 Aug '26 | 34.58 | 35.00 | 34.10 | 34.76 | +0.13 | +0.38% | 0.03 cr | 100.0% | ₹1 cr |
| 24 Aug '26 | 34.50 | 35.79 | 34.20 | 34.63 | +0.54 | +1.58% | 0.08 cr | 100.0% | ₹3 cr |
| 21 Aug '26 | 33.50 | 34.69 | 33.50 | 34.09 | +0.59 | +1.76% | 0.04 cr | 100.0% | ₹1 cr |
| 20 Aug '26 | 33.50 | 33.85 | 33.25 | 33.50 | +0.27 | +0.81% | 0.01 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 33.80 | 33.80 | 33.00 | 33.23 | +0.19 | +0.58% | 0.02 cr | 100.0% | ₹1 cr |
| 18 Aug '26 | 33.45 | 33.45 | 32.70 | 33.04 | +0.18 | +0.55% | 0.02 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 33.90 | 33.90 | 32.26 | 32.86 | −0.26 | −0.79% | 0.01 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 33.25 | 33.50 | 31.95 | 33.12 | +0.06 | +0.18% | 0.03 cr | 100.0% | ₹1 cr |
| 13 Aug '26 | 32.98 | 33.49 | 32.12 | 33.06 | −0.06 | −0.18% | 0.03 cr | 100.0% | ₹1 cr |
| 12 Aug '26 | 30.50 | 33.54 | 30.50 | 33.12 | +1.17 | +3.66% | 0.08 cr | 100.0% | ₹2 cr |
| 11 Aug '26 | 30.10 | 32.38 | 30.10 | 31.95 | +1.07 | +3.47% | 0.02 cr | 100.0% | ₹1 cr |
| 10 Aug '26 | 31.67 | 31.67 | 30.23 | 30.88 | −0.94 | −2.95% | 0.05 cr | 100.0% | ₹1 cr |
| 07 Aug '26 | 32.96 | 32.96 | 31.82 | 31.82 | −1.67 | −4.99% | 0.06 cr | 100.0% | ₹2 cr |
| 06 Aug '26 | 35.85 | 35.85 | 33.49 | 33.49 | −1.76 | −4.99% | 0.06 cr | 100.0% | ₹2 cr |
| 05 Aug '26 | 34.99 | 35.56 | 34.50 | 35.25 | +0.81 | +2.35% | 0.03 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 33.56 | 34.88 | 33.30 | 34.44 | +1.03 | +3.08% | 0.02 cr | 100.0% | ₹1 cr |
| 03 Aug '26 | 32.11 | 33.56 | 32.11 | 33.41 | +1.44 | +4.50% | 0.06 cr | 100.0% | ₹2 cr |
| 31 Jul '26 | 31.69 | 32.75 | 30.51 | 31.97 | +0.59 | +1.88% | 0.04 cr | 100.0% | ₹1 cr |
| 30 Jul '26 | 31.50 | 32.20 | 29.58 | 31.38 | +0.25 | +0.80% | 0.04 cr | 100.0% | ₹1 cr |
| 29 Jul '26 | 33.00 | 34.28 | 30.00 | 31.13 | −0.49 | −1.55% | 0.18 cr | 69.3% | ₹6 cr |
| 28 Jul '26 | 37.50 | 39.70 | 30.50 | 31.62 | −5.28 | −14.31% | 0.30 cr | 57.9% | ₹11 cr |
| 27 Jul '26 | 37.90 | 37.90 | 36.25 | 36.90 | +0.94 | +2.61% | 0.04 cr | 80.9% | ₹1 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.
