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 | 38.51 | 41.00 | 38.51 | 39.21 | +0.71 | +1.84% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 37.00 | 38.50 | 37.00 | 38.50 | +1.50 | +4.05% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 36.70 | 37.00 | 36.70 | 37.00 | +0.50 | +1.37% | 0.00 cr | 87.5% | ₹0 cr |
| 01 Sep '26 | 39.40 | 39.40 | 36.50 | 36.50 | −0.50 | −1.35% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 35.87 | 37.00 | 35.87 | 37.00 | +0.40 | +1.09% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 37.50 | 37.50 | 36.31 | 36.60 | −0.40 | −1.08% | 0.01 cr | 90.0% | ₹0 cr |
| 27 Aug '26 | 37.00 | 38.00 | 36.02 | 37.00 | +1.50 | +4.23% | 0.00 cr | 64.3% | ₹0 cr |
| 26 Aug '26 | 36.00 | 36.00 | 35.50 | 35.50 | −0.45 | −1.25% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 36.93 | 36.93 | 35.50 | 35.95 | +0.70 | +1.99% | 0.00 cr | 88.9% | ₹0 cr |
| 24 Aug '26 | 33.30 | 35.25 | 33.30 | 35.25 | −1.75 | −4.73% | 0.01 cr | 94.5% | ₹0 cr |
| 21 Aug '26 | 36.40 | 37.00 | 36.40 | 37.00 | +2.00 | +5.71% | 0.00 cr | 80.0% | ₹0 cr |
| 19 Aug '26 | 35.00 | 35.00 | 35.00 | 35.00 | −0.40 | −1.13% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 35.60 | 35.79 | 35.40 | 35.40 | −0.20 | −0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 35.85 | 37.29 | 35.60 | 35.60 | −0.60 | −1.66% | 0.00 cr | 71.4% | ₹0 cr |
| 14 Aug '26 | 36.10 | 36.20 | 35.40 | 36.20 | −0.65 | −1.76% | 0.00 cr | 83.3% | ₹0 cr |
| 13 Aug '26 | 34.50 | 36.85 | 34.50 | 36.85 | +3.35 | +10.00% | 0.02 cr | 92.7% | ₹1 cr |
| 12 Aug '26 | 33.50 | 33.50 | 33.50 | 33.50 | −2.50 | −6.94% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 34.45 | 38.70 | 34.45 | 36.00 | +0.80 | +2.27% | 0.00 cr | 50.0% | ₹0 cr |
| 10 Aug '26 | 35.20 | 35.20 | 35.20 | 35.20 | +0.20 | +0.57% | 0.00 cr | 50.0% | ₹0 cr |
| 07 Aug '26 | 33.90 | 35.00 | 33.90 | 35.00 | +0.25 | +0.72% | 0.00 cr | 86.4% | ₹0 cr |
| 06 Aug '26 | 34.90 | 34.90 | 33.00 | 34.75 | +1.41 | +4.23% | 0.00 cr | 66.7% | ₹0 cr |
| 05 Aug '26 | 33.00 | 33.34 | 33.00 | 33.34 | +1.58 | +4.97% | 0.00 cr | 57.1% | ₹0 cr |
| 04 Aug '26 | 31.00 | 31.76 | 31.00 | 31.76 | +1.51 | +4.99% | 0.00 cr | 77.8% | ₹0 cr |
| 03 Aug '26 | 30.90 | 30.90 | 30.05 | 30.25 | −1.25 | −3.97% | 0.00 cr | 87.5% | ₹0 cr |
| 31 Jul '26 | 31.50 | 31.50 | 31.50 | 31.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 31.50 | 31.50 | 31.50 | 31.50 | −1.15 | −3.52% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 32.65 | 32.65 | 32.65 | 32.65 | −0.50 | −1.51% | 0.00 cr | 0.0% | ₹0 cr |
| 28 Jul '26 | 33.44 | 33.44 | 32.00 | 33.15 | +1.30 | +4.08% | 0.00 cr | 71.4% | ₹0 cr |
| 27 Jul '26 | 29.22 | 32.28 | 29.22 | 31.85 | +1.10 | +3.58% | 0.01 cr | 72.7% | ₹0 cr |
| 24 Jul '26 | 30.75 | 30.75 | 30.75 | 30.75 | −1.61 | −4.98% | 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.
