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 | 38.00 | 40.46 | 37.06 | 37.81 | −0.79 | −2.05% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 38.62 | 38.62 | 38.60 | 38.60 | −0.02 | −0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 38.40 | 42.00 | 38.40 | 38.62 | +0.22 | +0.57% | 0.00 cr | 91.3% | ₹0 cr |
| 01 Sep '26 | 38.50 | 38.50 | 38.40 | 38.40 | −0.08 | −0.21% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 38.85 | 38.99 | 35.71 | 38.48 | −0.37 | −0.95% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 36.01 | 38.98 | 35.00 | 38.85 | +2.66 | +7.35% | 0.00 cr | 99.7% | ₹0 cr |
| 27 Aug '26 | 36.19 | 36.19 | 35.07 | 36.19 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 36.19 | 36.19 | 36.19 | 36.19 | +0.18 | +0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 36.21 | 36.21 | 36.01 | 36.01 | +0.51 | +1.44% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 37.37 | 37.37 | 35.50 | 35.50 | −1.50 | −4.05% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 37.74 | 38.00 | 37.00 | 37.00 | +0.00 | +0.00% | 0.00 cr | 99.7% | ₹0 cr |
| 20 Aug '26 | 36.04 | 37.00 | 36.04 | 37.00 | +0.61 | +1.68% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 36.49 | 37.50 | 36.39 | 36.39 | −0.59 | −1.60% | 0.00 cr | 50.5% | ₹0 cr |
| 18 Aug '26 | 37.17 | 37.17 | 36.03 | 36.98 | −0.19 | −0.51% | 0.00 cr | 91.7% | ₹0 cr |
| 17 Aug '26 | 35.05 | 37.54 | 35.05 | 37.17 | +1.16 | +3.22% | 0.00 cr | 99.0% | ₹0 cr |
| 14 Aug '26 | 36.01 | 36.01 | 34.21 | 36.01 | +0.00 | +0.00% | 0.00 cr | 99.5% | ₹0 cr |
| 11 Aug '26 | 37.50 | 37.51 | 35.14 | 36.01 | +1.91 | +5.60% | 0.00 cr | 56.4% | ₹0 cr |
| 10 Aug '26 | 35.00 | 36.48 | 33.30 | 34.10 | −1.33 | −3.75% | 0.00 cr | 61.0% | ₹0 cr |
| 07 Aug '26 | 35.70 | 36.00 | 34.82 | 35.43 | −2.47 | −6.52% | 0.00 cr | 53.4% | ₹0 cr |
| 05 Aug '26 | 38.10 | 38.10 | 37.90 | 37.90 | +0.93 | +2.52% | 0.00 cr | 99.6% | ₹0 cr |
| 04 Aug '26 | 36.99 | 36.99 | 35.09 | 36.97 | +1.61 | +4.55% | 0.00 cr | 58.4% | ₹0 cr |
| 03 Aug '26 | 37.06 | 37.06 | 35.06 | 35.36 | −1.34 | −3.65% | 0.00 cr | 97.2% | ₹0 cr |
| 31 Jul '26 | 35.02 | 36.70 | 35.02 | 36.70 | +0.18 | +0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 35.00 | 36.55 | 35.00 | 36.52 | +1.15 | +3.25% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 36.33 | 36.94 | 35.14 | 35.37 | −0.96 | −2.64% | 0.00 cr | 99.6% | ₹0 cr |
| 28 Jul '26 | 36.38 | 36.38 | 35.11 | 36.33 | −0.42 | −1.14% | 0.00 cr | 40.3% | ₹0 cr |
| 27 Jul '26 | 36.99 | 36.99 | 36.75 | 36.75 | +1.64 | +4.67% | 0.00 cr | 96.1% | ₹0 cr |
| 24 Jul '26 | 36.30 | 36.65 | 35.00 | 35.11 | −1.78 | −4.83% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 38.00 | 38.00 | 35.50 | 36.89 | +1.38 | +3.89% | 0.00 cr | 89.5% | ₹0 cr |
| 22 Jul '26 | 37.00 | 37.00 | 35.50 | 35.51 | −0.84 | −2.31% | 0.00 cr | 99.1% | ₹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.
