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 | 34.09 | 34.09 | 33.40 | 34.09 | +0.66 | +1.97% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 32.80 | 33.43 | 32.80 | 33.43 | +0.65 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 32.15 | 32.78 | 31.90 | 32.78 | +0.63 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 32.15 | 32.15 | 32.15 | 32.15 | −0.15 | −0.46% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 32.30 | 32.30 | 32.30 | 32.30 | +1.53 | +4.97% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 30.77 | 30.77 | 30.49 | 30.77 | +1.46 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 28.03 | 29.31 | 27.00 | 29.31 | +1.39 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 26.84 | 28.16 | 26.84 | 27.92 | +1.10 | +4.10% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 25.55 | 26.82 | 24.45 | 26.82 | +1.27 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 23.20 | 25.55 | 23.13 | 25.55 | +1.21 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 25.60 | 25.60 | 24.34 | 24.34 | −1.28 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 26.90 | 26.90 | 25.61 | 25.62 | −1.33 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 28.35 | 28.35 | 26.95 | 26.95 | −1.41 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 28.37 | 29.82 | 28.36 | 28.36 | −1.49 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 30.00 | 30.50 | 29.85 | 29.85 | −1.57 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 31.42 | 31.55 | 31.42 | 31.42 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 32.13 | 32.13 | 30.65 | 31.42 | +0.82 | +2.68% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 32.00 | 32.80 | 30.60 | 30.60 | −1.06 | −3.35% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 32.87 | 32.87 | 31.51 | 31.66 | −1.21 | −3.68% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 33.00 | 33.00 | 31.10 | 32.87 | +0.22 | +0.67% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 32.00 | 33.00 | 32.00 | 32.65 | +0.48 | +1.49% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 33.50 | 33.76 | 32.17 | 32.17 | −1.33 | −3.97% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 34.40 | 35.17 | 33.10 | 33.50 | −0.80 | −2.33% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 36.00 | 37.00 | 34.30 | 34.30 | −1.40 | −3.92% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 34.50 | 35.70 | 34.50 | 35.70 | −0.30 | −0.83% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 35.01 | 36.00 | 35.01 | 36.00 | +0.26 | +0.73% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 36.60 | 36.60 | 35.01 | 35.74 | +0.74 | +2.11% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 36.45 | 37.45 | 35.00 | 35.00 | −1.19 | −3.29% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 35.50 | 36.50 | 35.00 | 36.19 | +0.46 | +1.29% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 34.62 | 35.94 | 34.15 | 35.73 | −0.21 | −0.58% | 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.
