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 | 33.17 | 34.14 | 31.50 | 34.14 | +1.62 | +4.98% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 31.00 | 32.52 | 29.90 | 32.52 | +1.54 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 32.40 | 32.40 | 29.83 | 30.98 | −0.42 | −1.34% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 32.75 | 33.89 | 31.18 | 31.40 | −1.34 | −4.09% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 34.40 | 34.40 | 31.75 | 32.74 | −0.40 | −1.21% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 30.80 | 33.38 | 30.80 | 33.14 | +0.79 | +2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 34.04 | 34.04 | 32.35 | 32.35 | −1.53 | −4.52% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 33.00 | 34.00 | 31.85 | 33.88 | +0.38 | +1.13% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 34.10 | 34.10 | 32.34 | 33.50 | −0.54 | −1.59% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 34.35 | 34.35 | 32.66 | 34.04 | −0.31 | −0.90% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 34.30 | 34.54 | 33.15 | 34.35 | −0.19 | −0.55% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 33.90 | 34.80 | 33.00 | 34.54 | +0.52 | +1.53% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 34.00 | 36.20 | 33.85 | 34.02 | −1.60 | −4.49% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 34.84 | 36.22 | 33.10 | 35.62 | +0.78 | +2.24% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 34.82 | 38.44 | 34.82 | 34.84 | −1.81 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 38.57 | 38.57 | 36.65 | 36.65 | −1.92 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 38.17 | 38.85 | 36.65 | 38.57 | +0.40 | +1.05% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 36.36 | 38.17 | 35.01 | 38.17 | +1.81 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 37.90 | 37.90 | 35.01 | 36.36 | −0.28 | −0.76% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 37.45 | 37.45 | 34.10 | 36.64 | +0.87 | +2.43% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 35.00 | 36.79 | 34.56 | 35.77 | −0.42 | −1.16% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 37.60 | 38.76 | 35.08 | 36.19 | −0.73 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 36.90 | 36.92 | 33.42 | 36.92 | +1.75 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 32.83 | 35.17 | 31.85 | 35.17 | +1.67 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 33.91 | 35.40 | 32.23 | 33.50 | −0.41 | −1.21% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 36.49 | 36.49 | 33.57 | 33.91 | −1.37 | −3.88% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 37.07 | 37.07 | 34.00 | 35.28 | −0.21 | −0.59% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 35.46 | 36.48 | 33.75 | 35.49 | +0.03 | +0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 36.25 | 36.25 | 33.11 | 35.46 | +0.61 | +1.75% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 33.98 | 34.97 | 33.31 | 34.85 | +1.54 | +4.62% | 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.
