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 | 34.00 | 34.00 | 32.25 | 32.75 | −0.16 | −0.49% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 34.30 | 34.30 | 32.80 | 32.91 | −1.47 | −4.28% | 0.00 cr | 98.2% | ₹0 cr |
| 02 Sep '26 | 35.00 | 35.99 | 32.80 | 34.38 | +0.87 | +2.60% | 0.00 cr | 89.4% | ₹0 cr |
| 01 Sep '26 | 34.98 | 35.20 | 33.50 | 33.51 | +0.18 | +0.54% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 35.00 | 35.00 | 33.31 | 33.33 | −1.67 | −4.77% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 34.88 | 35.00 | 34.00 | 35.00 | +0.12 | +0.34% | 0.00 cr | 97.4% | ₹0 cr |
| 27 Aug '26 | 34.99 | 34.99 | 33.55 | 34.88 | +0.88 | +2.59% | 0.00 cr | 91.8% | ₹0 cr |
| 26 Aug '26 | 34.00 | 34.00 | 33.19 | 34.00 | −0.99 | −2.83% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 35.00 | 35.00 | 33.15 | 34.99 | +0.10 | +0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 32.50 | 35.00 | 32.50 | 34.89 | +1.38 | +4.12% | 0.00 cr | 99.9% | ₹0 cr |
| 21 Aug '26 | 36.00 | 36.00 | 33.50 | 33.51 | −1.48 | −4.23% | 0.00 cr | 99.9% | ₹0 cr |
| 20 Aug '26 | 35.50 | 35.50 | 34.99 | 34.99 | +0.54 | +1.57% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 34.75 | 34.75 | 33.07 | 34.45 | −0.44 | −1.26% | 0.00 cr | 94.7% | ₹0 cr |
| 18 Aug '26 | 33.87 | 35.40 | 33.50 | 34.89 | +1.52 | +4.55% | 0.00 cr | 77.9% | ₹0 cr |
| 17 Aug '26 | 33.37 | 34.95 | 32.70 | 33.37 | −0.86 | −2.51% | 0.00 cr | 82.5% | ₹0 cr |
| 14 Aug '26 | 33.80 | 35.00 | 32.50 | 34.23 | +0.35 | +1.03% | 0.00 cr | 93.4% | ₹0 cr |
| 13 Aug '26 | 34.50 | 34.50 | 32.50 | 33.88 | +0.37 | +1.10% | 0.00 cr | 98.7% | ₹0 cr |
| 12 Aug '26 | 34.50 | 34.50 | 32.35 | 33.51 | −1.07 | −3.09% | 0.00 cr | 96.7% | ₹0 cr |
| 11 Aug '26 | 34.88 | 34.88 | 34.58 | 34.58 | +0.19 | +0.55% | 0.00 cr | 98.3% | ₹0 cr |
| 10 Aug '26 | 33.68 | 34.65 | 32.50 | 34.39 | +1.37 | +4.15% | 0.00 cr | 92.6% | ₹0 cr |
| 07 Aug '26 | 34.70 | 34.70 | 32.27 | 33.02 | −0.77 | −2.28% | 0.00 cr | 98.0% | ₹0 cr |
| 06 Aug '26 | 33.20 | 34.00 | 32.20 | 33.79 | −0.21 | −0.62% | 0.00 cr | 98.2% | ₹0 cr |
| 05 Aug '26 | 36.00 | 36.00 | 33.10 | 34.00 | −0.37 | −1.08% | 0.00 cr | 84.0% | ₹0 cr |
| 04 Aug '26 | 36.97 | 36.97 | 33.50 | 34.37 | −0.43 | −1.24% | 0.00 cr | 96.9% | ₹0 cr |
| 03 Aug '26 | 33.50 | 34.97 | 33.50 | 34.80 | +0.80 | +2.35% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 35.00 | 35.00 | 34.00 | 34.00 | −0.55 | −1.59% | 0.00 cr | 99.7% | ₹0 cr |
| 30 Jul '26 | 35.00 | 35.00 | 34.55 | 34.55 | +0.10 | +0.29% | 0.00 cr | 92.9% | ₹0 cr |
| 29 Jul '26 | 33.97 | 35.00 | 33.31 | 34.45 | +0.48 | +1.41% | 0.00 cr | 81.7% | ₹0 cr |
| 28 Jul '26 | 34.11 | 34.11 | 33.11 | 33.97 | −1.02 | −2.92% | 0.00 cr | 65.7% | ₹0 cr |
| 27 Jul '26 | 33.51 | 35.90 | 33.51 | 34.99 | +0.01 | +0.03% | 0.00 cr | 53.6% | ₹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.
