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 | 34.90 | 35.43 | 34.02 | 35.21 | +1.46 | +4.33% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 32.00 | 34.50 | 32.00 | 33.75 | +0.89 | +2.71% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 34.51 | 34.51 | 32.80 | 32.86 | −1.65 | −4.78% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 33.00 | 34.79 | 32.98 | 34.51 | −0.20 | −0.58% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 33.11 | 35.58 | 32.26 | 34.71 | +0.80 | +2.36% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 30.87 | 34.11 | 30.87 | 33.91 | +1.42 | +4.37% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 32.49 | 32.49 | 32.49 | 32.49 | −1.70 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 34.19 | 34.19 | 34.19 | 34.19 | −1.79 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 35.98 | 35.98 | 35.98 | 35.98 | −1.89 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 37.87 | 37.87 | 37.87 | 37.87 | −1.99 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 39.86 | 39.86 | 39.86 | 39.86 | −0.81 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 40.66 | 40.67 | 40.66 | 40.67 | −0.81 | −1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 41.48 | 41.48 | 41.48 | 41.48 | −0.84 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 42.32 | 42.32 | 42.32 | 42.32 | −0.86 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 43.18 | 43.18 | 43.18 | 43.18 | −0.88 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 44.06 | 44.06 | 44.06 | 44.06 | −0.89 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 44.85 | 44.95 | 44.85 | 44.95 | −0.81 | −1.77% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 45.76 | 45.76 | 45.76 | 45.76 | −0.93 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 46.69 | 46.69 | 46.69 | 46.69 | −0.95 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 47.64 | 47.64 | 47.64 | 47.64 | −0.97 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 48.62 | 48.62 | 48.61 | 48.61 | −0.99 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 49.60 | 49.60 | 49.60 | 49.60 | +0.97 | +1.99% | 0.01 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 48.64 | 48.64 | 48.63 | 48.63 | +0.94 | +1.97% | 0.01 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 47.69 | 47.69 | 47.69 | 47.69 | +0.93 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 46.76 | 46.76 | 46.76 | 46.76 | +0.91 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 45.85 | 45.85 | 45.85 | 45.85 | +0.89 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 44.96 | 44.96 | 44.96 | 44.96 | +0.88 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 44.08 | 44.08 | 44.08 | 44.08 | +0.86 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 43.22 | 43.22 | 43.00 | 43.22 | +0.84 | +1.98% | 0.01 cr | 100.0% | ₹1 cr |
| 27 Jul '26 | 42.38 | 42.38 | 42.38 | 42.38 | +0.83 | +2.00% | 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.
