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 | 38.02 | 39.94 | 37.11 | 38.97 | +1.19 | +3.15% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 41.33 | 43.99 | 37.35 | 37.78 | −3.72 | −8.96% | 0.00 cr | 45.9% | ₹0 cr |
| 02 Sep '26 | 42.90 | 42.90 | 40.00 | 41.50 | +1.81 | +4.56% | 0.00 cr | 89.6% | ₹0 cr |
| 31 Aug '26 | 38.39 | 39.69 | 38.39 | 39.69 | +0.52 | +1.33% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 39.00 | 39.73 | 37.50 | 39.17 | −0.63 | −1.58% | 0.00 cr | 77.8% | ₹0 cr |
| 27 Aug '26 | 38.50 | 39.80 | 38.50 | 39.80 | +1.30 | +3.38% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 36.03 | 38.50 | 36.00 | 38.50 | −0.21 | −0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 37.50 | 39.98 | 36.00 | 38.71 | +1.49 | +4.00% | 0.00 cr | 95.0% | ₹0 cr |
| 24 Aug '26 | 39.30 | 40.00 | 35.12 | 37.22 | −0.88 | −2.31% | 0.00 cr | 92.7% | ₹0 cr |
| 21 Aug '26 | 35.00 | 39.18 | 34.31 | 38.10 | +0.36 | +0.95% | 0.00 cr | 99.6% | ₹0 cr |
| 20 Aug '26 | 36.00 | 37.82 | 34.20 | 37.74 | +1.74 | +4.83% | 0.00 cr | 73.0% | ₹0 cr |
| 19 Aug '26 | 36.00 | 36.00 | 36.00 | 36.00 | −0.48 | −1.32% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 33.05 | 37.86 | 33.05 | 36.48 | +0.17 | +0.47% | 0.00 cr | 75.3% | ₹0 cr |
| 14 Aug '26 | 41.17 | 41.17 | 36.31 | 36.31 | −3.17 | −8.03% | 0.00 cr | 84.1% | ₹0 cr |
| 13 Aug '26 | 39.48 | 39.48 | 39.38 | 39.48 | −0.37 | −0.93% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 36.45 | 39.85 | 36.10 | 39.85 | +3.40 | +9.33% | 0.00 cr | 89.1% | ₹0 cr |
| 11 Aug '26 | 37.05 | 37.94 | 36.00 | 36.45 | −2.54 | −6.51% | 0.00 cr | 54.2% | ₹0 cr |
| 10 Aug '26 | 35.50 | 40.92 | 35.50 | 38.99 | +0.01 | +0.03% | 0.00 cr | 99.2% | ₹0 cr |
| 07 Aug '26 | 39.78 | 39.78 | 38.98 | 38.98 | +1.92 | +5.18% | 0.00 cr | 66.7% | ₹0 cr |
| 06 Aug '26 | 40.99 | 40.99 | 37.00 | 37.06 | +0.70 | +1.93% | 0.00 cr | 60.6% | ₹0 cr |
| 05 Aug '26 | 43.50 | 43.50 | 36.25 | 36.36 | −3.14 | −7.95% | 0.00 cr | 83.3% | ₹0 cr |
| 04 Aug '26 | 39.25 | 39.50 | 36.22 | 39.50 | +1.20 | +3.13% | 0.00 cr | 78.1% | ₹0 cr |
| 03 Aug '26 | 39.50 | 39.50 | 35.55 | 38.30 | +5.30 | +16.06% | 0.00 cr | 68.7% | ₹0 cr |
| 31 Jul '26 | 34.99 | 34.99 | 32.51 | 33.00 | +0.62 | +1.91% | 0.00 cr | 98.1% | ₹0 cr |
| 30 Jul '26 | 35.01 | 37.00 | 30.00 | 32.38 | −2.63 | −7.51% | 0.00 cr | 96.7% | ₹0 cr |
| 29 Jul '26 | 38.98 | 38.98 | 33.00 | 35.01 | +1.01 | +2.97% | 0.00 cr | 89.2% | ₹0 cr |
| 28 Jul '26 | 36.80 | 36.80 | 32.60 | 34.00 | −1.68 | −4.71% | 0.00 cr | 97.3% | ₹0 cr |
| 27 Jul '26 | 33.50 | 35.68 | 33.50 | 35.68 | +2.37 | +7.11% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 33.15 | 35.90 | 33.15 | 33.31 | +0.16 | +0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 39.49 | 39.49 | 31.27 | 33.15 | −0.88 | −2.59% | 0.00 cr | 31.8% | ₹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.
