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 | 34.55 | 34.55 | 33.99 | 34.22 | +0.23 | +0.68% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 34.20 | 34.20 | 33.80 | 33.99 | +0.45 | +1.34% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 34.04 | 34.70 | 33.27 | 33.54 | −0.34 | −1.00% | 0.00 cr | 61.1% | ₹0 cr |
| 01 Sep '26 | 33.35 | 35.20 | 33.35 | 33.88 | +0.53 | +1.59% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 34.40 | 34.49 | 33.16 | 33.35 | −0.95 | −2.77% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 33.81 | 35.29 | 33.60 | 34.30 | +0.39 | +1.15% | 0.00 cr | 65.7% | ₹0 cr |
| 27 Aug '26 | 34.50 | 35.52 | 33.60 | 33.91 | −0.20 | −0.59% | 0.00 cr | 66.4% | ₹0 cr |
| 26 Aug '26 | 32.51 | 35.76 | 31.53 | 34.11 | +1.60 | +4.92% | 0.00 cr | 69.8% | ₹0 cr |
| 25 Aug '26 | 33.50 | 34.89 | 32.20 | 32.51 | −0.73 | −2.20% | 0.00 cr | 90.3% | ₹0 cr |
| 24 Aug '26 | 34.60 | 35.85 | 32.60 | 33.24 | −1.87 | −5.33% | 0.00 cr | 92.0% | ₹0 cr |
| 21 Aug '26 | 37.60 | 39.36 | 34.13 | 35.11 | −2.68 | −7.09% | 0.01 cr | 77.4% | ₹0 cr |
| 20 Aug '26 | 39.21 | 39.50 | 37.55 | 37.79 | −0.85 | −2.20% | 0.00 cr | 78.4% | ₹0 cr |
| 19 Aug '26 | 37.90 | 39.20 | 37.00 | 38.64 | +0.76 | +2.01% | 0.00 cr | 81.3% | ₹0 cr |
| 18 Aug '26 | 36.60 | 38.99 | 36.60 | 37.88 | −0.08 | −0.21% | 0.00 cr | 82.9% | ₹0 cr |
| 17 Aug '26 | 38.52 | 39.80 | 36.55 | 37.96 | −1.00 | −2.57% | 0.00 cr | 82.0% | ₹0 cr |
| 14 Aug '26 | 41.44 | 41.44 | 38.50 | 38.96 | −0.94 | −2.36% | 0.00 cr | 73.7% | ₹0 cr |
| 13 Aug '26 | 42.12 | 42.12 | 39.50 | 39.90 | −1.96 | −4.68% | 0.00 cr | 95.1% | ₹0 cr |
| 12 Aug '26 | 42.36 | 42.48 | 41.25 | 41.86 | −0.29 | −0.69% | 0.00 cr | 96.5% | ₹0 cr |
| 11 Aug '26 | 45.05 | 45.50 | 41.21 | 42.15 | −2.08 | −4.70% | 0.00 cr | 74.2% | ₹0 cr |
| 10 Aug '26 | 48.80 | 48.80 | 43.25 | 44.23 | −0.27 | −0.61% | 0.00 cr | 66.9% | ₹0 cr |
| 07 Aug '26 | 42.57 | 44.80 | 41.05 | 44.50 | +2.28 | +5.40% | 0.00 cr | 77.5% | ₹0 cr |
| 06 Aug '26 | 38.71 | 42.57 | 38.02 | 42.22 | +3.51 | +9.07% | 0.00 cr | 71.8% | ₹0 cr |
| 05 Aug '26 | 38.88 | 39.45 | 37.53 | 38.71 | +0.54 | +1.41% | 0.00 cr | 79.2% | ₹0 cr |
| 04 Aug '26 | 39.83 | 39.83 | 37.56 | 38.17 | −0.38 | −0.99% | 0.00 cr | 93.9% | ₹0 cr |
| 03 Aug '26 | 39.70 | 39.70 | 38.00 | 38.55 | +0.37 | +0.97% | 0.00 cr | 71.0% | ₹0 cr |
| 31 Jul '26 | 39.00 | 39.69 | 37.61 | 38.18 | −0.61 | −1.57% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 39.14 | 39.46 | 37.50 | 38.79 | +0.27 | +0.70% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 39.45 | 39.45 | 37.52 | 38.52 | −0.74 | −1.88% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 40.36 | 40.36 | 38.41 | 39.26 | −1.11 | −2.75% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 39.20 | 41.19 | 39.07 | 40.37 | +0.50 | +1.25% | 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.
