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 | 37.21 | 37.41 | 35.72 | 35.72 | −1.87 | −4.97% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 35.99 | 37.66 | 35.00 | 37.59 | +1.60 | +4.45% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 34.70 | 35.99 | 33.30 | 35.99 | +1.29 | +3.72% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 36.23 | 36.23 | 34.52 | 34.70 | −1.63 | −4.49% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 36.68 | 36.68 | 34.96 | 36.33 | −0.46 | −1.25% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 37.89 | 39.49 | 36.11 | 36.79 | −1.22 | −3.21% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 40.76 | 40.76 | 38.00 | 38.01 | −0.82 | −2.11% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 38.79 | 38.85 | 36.50 | 38.83 | +1.83 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 37.99 | 37.99 | 36.80 | 37.00 | +0.70 | +1.93% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 35.99 | 36.37 | 34.99 | 36.30 | +1.65 | +4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 36.49 | 36.49 | 33.06 | 34.65 | −0.15 | −0.43% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 37.49 | 37.49 | 34.75 | 34.80 | −1.77 | −4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 37.72 | 38.49 | 36.57 | 36.57 | −1.92 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 40.17 | 40.17 | 38.49 | 38.49 | −2.02 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 44.01 | 44.01 | 40.20 | 40.51 | −5.02 | −11.03% | 0.00 cr | 73.8% | ₹0 cr |
| 14 Aug '26 | 48.50 | 54.99 | 45.00 | 45.53 | −7.41 | −14.00% | 0.00 cr | 61.8% | ₹0 cr |
| 13 Aug '26 | 63.79 | 63.79 | 46.55 | 52.94 | −4.09 | −7.17% | 0.00 cr | 71.8% | ₹0 cr |
| 12 Aug '26 | 56.00 | 58.98 | 53.67 | 57.03 | +4.42 | +8.40% | 0.00 cr | 72.6% | ₹0 cr |
| 11 Aug '26 | 49.40 | 54.15 | 47.65 | 52.61 | +6.17 | +13.29% | 0.00 cr | 57.1% | ₹0 cr |
| 10 Aug '26 | 48.99 | 48.99 | 42.20 | 46.44 | +4.90 | +11.80% | 0.00 cr | 78.5% | ₹0 cr |
| 07 Aug '26 | 44.50 | 44.50 | 41.01 | 41.54 | +0.71 | +1.74% | 0.00 cr | 89.6% | ₹0 cr |
| 06 Aug '26 | 40.40 | 41.50 | 39.01 | 40.83 | +1.27 | +3.21% | 0.00 cr | 68.9% | ₹0 cr |
| 05 Aug '26 | 38.99 | 41.00 | 37.11 | 39.56 | +1.97 | +5.24% | 0.00 cr | 82.4% | ₹0 cr |
| 04 Aug '26 | 36.99 | 37.68 | 35.35 | 37.59 | +3.33 | +9.72% | 0.00 cr | 86.5% | ₹0 cr |
| 03 Aug '26 | 34.00 | 36.79 | 32.00 | 34.26 | −0.29 | −0.84% | 0.00 cr | 92.0% | ₹0 cr |
| 31 Jul '26 | 36.50 | 37.00 | 34.01 | 34.55 | −1.25 | −3.49% | 0.00 cr | 87.6% | ₹0 cr |
| 30 Jul '26 | 34.20 | 37.25 | 33.72 | 35.80 | −0.73 | −2.00% | 0.00 cr | 67.2% | ₹0 cr |
| 29 Jul '26 | 36.50 | 37.00 | 36.50 | 36.53 | +0.03 | +0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 33.50 | 36.50 | 33.50 | 36.50 | +3.00 | +8.96% | 0.00 cr | 97.9% | ₹0 cr |
| 27 Jul '26 | 34.00 | 35.70 | 33.10 | 33.50 | −0.73 | −2.13% | 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.
