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 | 35.00 | 35.25 | 34.00 | 35.18 | +0.18 | +0.51% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 34.66 | 37.00 | 34.37 | 35.00 | +0.63 | +1.83% | 0.00 cr | 80.9% | ₹0 cr |
| 02 Sep '26 | 34.99 | 35.25 | 33.51 | 34.37 | −0.67 | −1.91% | 0.00 cr | 69.7% | ₹0 cr |
| 01 Sep '26 | 33.51 | 35.11 | 33.50 | 35.04 | −0.07 | −0.20% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 31.70 | 35.14 | 31.70 | 35.11 | −0.06 | −0.17% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 34.45 | 35.90 | 34.00 | 35.17 | +0.72 | +2.09% | 0.00 cr | 58.8% | ₹0 cr |
| 27 Aug '26 | 35.03 | 35.03 | 33.01 | 34.45 | +0.36 | +1.06% | 0.00 cr | 60.7% | ₹0 cr |
| 26 Aug '26 | 34.02 | 35.57 | 33.51 | 34.09 | +0.07 | +0.21% | 0.00 cr | 90.9% | ₹0 cr |
| 25 Aug '26 | 33.20 | 36.93 | 33.20 | 34.02 | −1.80 | −5.03% | 0.00 cr | 85.4% | ₹0 cr |
| 24 Aug '26 | 36.24 | 36.24 | 34.05 | 35.82 | +0.25 | +0.70% | 0.00 cr | 89.8% | ₹0 cr |
| 21 Aug '26 | 34.80 | 36.54 | 34.00 | 35.57 | +0.77 | +2.21% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 35.05 | 35.45 | 33.71 | 34.80 | −0.68 | −1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 34.89 | 35.92 | 33.24 | 35.48 | +1.27 | +3.71% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 34.50 | 35.71 | 34.14 | 34.21 | −0.73 | −2.09% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 34.50 | 35.17 | 33.60 | 34.94 | +0.23 | +0.66% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 34.94 | 35.24 | 33.62 | 34.71 | +0.05 | +0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 33.55 | 34.89 | 33.55 | 34.66 | +0.70 | +2.06% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 33.80 | 33.96 | 33.55 | 33.96 | +0.40 | +1.19% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 33.20 | 35.17 | 33.20 | 33.56 | +0.05 | +0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 35.76 | 35.76 | 33.28 | 33.51 | −0.55 | −1.61% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 34.38 | 34.38 | 33.26 | 34.06 | +0.59 | +1.76% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 33.10 | 34.39 | 33.10 | 33.47 | +0.21 | +0.63% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 33.00 | 34.67 | 33.00 | 33.26 | −1.06 | −3.09% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 34.37 | 34.60 | 33.10 | 34.32 | +0.18 | +0.53% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 33.71 | 34.45 | 32.50 | 34.14 | +1.09 | +3.30% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 33.21 | 34.25 | 33.01 | 33.05 | −0.30 | −0.90% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 33.76 | 34.00 | 33.14 | 33.35 | −0.08 | −0.24% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 34.17 | 34.17 | 33.01 | 33.43 | −0.57 | −1.68% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 34.00 | 35.50 | 33.70 | 34.00 | −0.41 | −1.19% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 34.00 | 35.80 | 34.00 | 34.41 | −0.38 | −1.09% | 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.
