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 | 41.38 | 41.38 | 37.05 | 38.90 | +0.57 | +1.49% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 39.98 | 39.98 | 38.01 | 38.33 | +0.16 | +0.42% | 0.00 cr | 66.5% | ₹0 cr |
| 02 Sep '26 | 38.02 | 39.99 | 38.01 | 38.17 | −1.38 | −3.49% | 0.00 cr | 75.8% | ₹0 cr |
| 01 Sep '26 | 40.90 | 40.90 | 37.00 | 39.55 | +0.55 | +1.41% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 39.40 | 39.40 | 36.51 | 39.00 | −0.41 | −1.04% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 38.00 | 40.00 | 37.00 | 39.41 | +1.55 | +4.09% | 0.00 cr | 91.0% | ₹0 cr |
| 27 Aug '26 | 39.99 | 39.99 | 35.90 | 37.86 | +0.96 | +2.60% | 0.00 cr | 99.9% | ₹0 cr |
| 26 Aug '26 | 33.35 | 38.00 | 33.35 | 36.90 | +1.50 | +4.24% | 0.00 cr | 82.2% | ₹0 cr |
| 25 Aug '26 | 34.30 | 35.40 | 34.30 | 35.40 | +1.19 | +3.48% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 33.60 | 35.50 | 33.60 | 34.21 | −0.69 | −1.98% | 0.00 cr | 89.1% | ₹0 cr |
| 21 Aug '26 | 37.00 | 37.00 | 33.00 | 34.90 | +0.58 | +1.69% | 0.00 cr | 91.6% | ₹0 cr |
| 20 Aug '26 | 41.37 | 41.37 | 33.85 | 34.32 | −0.28 | −0.81% | 0.00 cr | 62.8% | ₹0 cr |
| 19 Aug '26 | 35.90 | 35.90 | 34.15 | 34.60 | +0.04 | +0.12% | 0.00 cr | 83.4% | ₹0 cr |
| 18 Aug '26 | 36.00 | 36.74 | 34.00 | 34.56 | −1.44 | −4.00% | 0.00 cr | 94.7% | ₹0 cr |
| 17 Aug '26 | 36.00 | 36.00 | 35.02 | 36.00 | +0.98 | +2.80% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 35.50 | 36.00 | 34.60 | 35.02 | −0.98 | −2.72% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 37.97 | 37.97 | 35.50 | 36.00 | +1.12 | +3.21% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 37.70 | 37.70 | 34.19 | 34.88 | −1.12 | −3.11% | 0.00 cr | 99.9% | ₹0 cr |
| 11 Aug '26 | 39.89 | 39.89 | 35.50 | 36.00 | −0.67 | −1.83% | 0.00 cr | 96.2% | ₹0 cr |
| 10 Aug '26 | 38.99 | 38.99 | 35.60 | 36.67 | +1.07 | +3.01% | 0.00 cr | 98.4% | ₹0 cr |
| 07 Aug '26 | 35.74 | 37.84 | 35.50 | 35.60 | −0.29 | −0.81% | 0.00 cr | 99.4% | ₹0 cr |
| 06 Aug '26 | 36.70 | 36.70 | 34.01 | 35.89 | +1.39 | +4.03% | 0.00 cr | 75.8% | ₹0 cr |
| 05 Aug '26 | 34.88 | 36.99 | 34.03 | 34.50 | −0.51 | −1.46% | 0.00 cr | 80.8% | ₹0 cr |
| 04 Aug '26 | 36.46 | 36.46 | 34.52 | 35.01 | +0.01 | +0.03% | 0.00 cr | 97.8% | ₹0 cr |
| 03 Aug '26 | 34.71 | 36.76 | 34.00 | 35.00 | +1.00 | +2.94% | 0.00 cr | 99.9% | ₹0 cr |
| 31 Jul '26 | 35.00 | 35.00 | 33.99 | 34.00 | −1.00 | −2.86% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 35.98 | 35.98 | 34.01 | 35.00 | −0.98 | −2.72% | 0.00 cr | 96.1% | ₹0 cr |
| 29 Jul '26 | 37.85 | 37.85 | 34.66 | 35.98 | −0.51 | −1.40% | 0.00 cr | 78.6% | ₹0 cr |
| 28 Jul '26 | 36.60 | 36.60 | 36.48 | 36.49 | −0.19 | −0.52% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 36.90 | 36.90 | 35.00 | 36.68 | −0.30 | −0.81% | 0.00 cr | 79.5% | ₹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.
