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 | 33.46 | 38.84 | 33.46 | 37.67 | +2.16 | +6.08% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 35.04 | 37.00 | 35.04 | 35.51 | +0.48 | +1.37% | 0.00 cr | 66.9% | ₹0 cr |
| 02 Sep '26 | 34.91 | 35.12 | 34.91 | 35.03 | −1.97 | −5.32% | 0.00 cr | 68.6% | ₹0 cr |
| 01 Sep '26 | 39.50 | 39.50 | 37.00 | 37.00 | −2.89 | −7.24% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 38.09 | 39.89 | 35.75 | 39.89 | +1.91 | +5.03% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 37.80 | 37.98 | 37.80 | 37.98 | +0.08 | +0.21% | 0.00 cr | 96.2% | ₹0 cr |
| 27 Aug '26 | 37.90 | 37.90 | 37.90 | 37.90 | +0.05 | +0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 39.78 | 39.78 | 37.11 | 37.85 | −1.15 | −2.95% | 0.00 cr | 79.4% | ₹0 cr |
| 25 Aug '26 | 40.49 | 40.49 | 36.75 | 39.00 | +1.55 | +4.14% | 0.00 cr | 88.4% | ₹0 cr |
| 24 Aug '26 | 36.27 | 41.60 | 36.27 | 37.45 | −2.84 | −7.05% | 0.00 cr | 61.4% | ₹0 cr |
| 21 Aug '26 | 40.99 | 40.99 | 39.00 | 40.29 | +2.24 | +5.89% | 0.00 cr | 83.3% | ₹0 cr |
| 20 Aug '26 | 41.00 | 41.82 | 38.05 | 38.05 | −2.95 | −7.20% | 0.00 cr | 74.6% | ₹0 cr |
| 19 Aug '26 | 37.76 | 41.88 | 36.75 | 41.00 | +2.47 | +6.41% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 37.61 | 41.99 | 37.60 | 38.53 | −1.44 | −3.60% | 0.00 cr | 96.2% | ₹0 cr |
| 17 Aug '26 | 38.00 | 40.00 | 38.00 | 39.97 | +1.97 | +5.18% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 38.46 | 38.94 | 38.00 | 38.00 | +0.29 | +0.77% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 37.89 | 37.89 | 35.71 | 37.71 | −0.19 | −0.50% | 0.00 cr | 97.3% | ₹0 cr |
| 12 Aug '26 | 38.37 | 39.20 | 37.90 | 37.90 | +0.28 | +0.74% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 38.80 | 39.25 | 37.58 | 37.62 | +0.04 | +0.11% | 0.00 cr | 70.6% | ₹0 cr |
| 10 Aug '26 | 38.50 | 38.50 | 36.76 | 37.58 | −0.44 | −1.16% | 0.00 cr | 56.5% | ₹0 cr |
| 07 Aug '26 | 38.20 | 38.20 | 38.00 | 38.02 | −0.18 | −0.47% | 0.00 cr | 87.4% | ₹0 cr |
| 06 Aug '26 | 38.68 | 38.90 | 36.93 | 38.20 | −0.49 | −1.27% | 0.00 cr | 77.0% | ₹0 cr |
| 05 Aug '26 | 37.32 | 38.95 | 36.01 | 38.69 | +1.19 | +3.17% | 0.00 cr | 99.6% | ₹0 cr |
| 04 Aug '26 | 39.00 | 39.00 | 35.91 | 37.50 | −0.30 | −0.79% | 0.00 cr | 94.4% | ₹0 cr |
| 03 Aug '26 | 37.80 | 37.80 | 36.00 | 37.80 | +1.80 | +5.00% | 0.00 cr | 99.8% | ₹0 cr |
| 31 Jul '26 | 37.42 | 37.42 | 36.00 | 36.00 | −1.24 | −3.33% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 38.01 | 38.01 | 37.00 | 37.24 | +1.04 | +2.87% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 36.00 | 36.20 | 36.00 | 36.20 | +1.67 | +4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 34.07 | 34.83 | 34.07 | 34.53 | −1.33 | −3.71% | 0.00 cr | 83.0% | ₹0 cr |
| 27 Jul '26 | 37.62 | 37.62 | 35.80 | 35.86 | −1.76 | −4.68% | 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.
