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 | 38.48 | 38.48 | 36.56 | 36.56 | −1.92 | −4.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 38.75 | 38.75 | 38.48 | 38.48 | +1.56 | +4.23% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 37.15 | 37.15 | 36.92 | 36.92 | +1.42 | +4.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 35.50 | 35.50 | 35.50 | 35.50 | +1.63 | +4.81% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 33.16 | 34.01 | 33.16 | 33.87 | −1.03 | −2.95% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 34.90 | 34.90 | 34.90 | 34.90 | −0.09 | −0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 35.90 | 35.90 | 32.49 | 34.99 | +0.79 | +2.31% | 0.00 cr | 97.3% | ₹0 cr |
| 20 Aug '26 | 37.70 | 37.70 | 34.20 | 34.20 | −1.80 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 36.24 | 36.24 | 36.00 | 36.00 | −0.25 | −0.69% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 38.15 | 40.03 | 36.25 | 36.25 | −1.90 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 38.15 | 38.15 | 38.15 | 38.15 | +1.79 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 37.80 | 37.80 | 36.36 | 36.36 | +0.36 | +1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 38.10 | 38.10 | 36.00 | 36.00 | −0.34 | −0.94% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 35.32 | 36.35 | 35.32 | 36.34 | +1.71 | +4.94% | 0.00 cr | 99.9% | ₹0 cr |
| 10 Aug '26 | 36.45 | 38.22 | 34.63 | 34.63 | −1.82 | −4.99% | 0.00 cr | 99.9% | ₹0 cr |
| 07 Aug '26 | 34.10 | 36.45 | 33.62 | 36.45 | +1.07 | +3.02% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 34.95 | 36.38 | 33.00 | 35.38 | +0.73 | +2.11% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 33.00 | 34.65 | 33.00 | 34.65 | +1.65 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 33.00 | 33.00 | 33.00 | 33.00 | −0.35 | −1.05% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 33.35 | 33.35 | 33.35 | 33.35 | −0.02 | −0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 34.80 | 34.80 | 33.37 | 33.37 | −1.75 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 33.99 | 35.60 | 33.99 | 35.12 | +1.13 | +3.32% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 33.99 | 33.99 | 33.99 | 33.99 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 33.99 | 33.99 | 33.99 | 33.99 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 33.99 | 33.99 | 33.99 | 33.99 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 34.62 | 34.62 | 33.88 | 33.99 | +1.01 | +3.06% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 32.98 | 32.98 | 32.98 | 32.98 | +1.57 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 29.78 | 31.41 | 29.32 | 31.41 | +1.49 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 29.91 | 29.92 | 29.91 | 29.92 | +1.42 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 28.50 | 28.50 | 28.50 | 28.50 | −1.50 | −5.00% | 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.
