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 | 38.88 | 38.99 | 36.31 | 37.50 | −1.38 | −3.55% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 39.30 | 39.30 | 37.50 | 38.88 | −0.42 | −1.07% | 0.00 cr | 91.4% | ₹0 cr |
| 02 Sep '26 | 38.00 | 44.00 | 38.00 | 39.30 | +0.91 | +2.37% | 0.00 cr | 72.1% | ₹0 cr |
| 01 Sep '26 | 38.00 | 39.00 | 36.27 | 38.39 | +0.89 | +2.37% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 38.79 | 38.79 | 36.01 | 37.50 | −0.74 | −1.94% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 38.32 | 38.32 | 36.05 | 38.24 | +0.29 | +0.76% | 0.00 cr | 99.6% | ₹0 cr |
| 27 Aug '26 | 37.85 | 38.00 | 37.50 | 37.95 | +0.10 | +0.26% | 0.00 cr | 66.0% | ₹0 cr |
| 26 Aug '26 | 38.50 | 38.50 | 37.85 | 37.85 | −0.24 | −0.63% | 0.00 cr | 94.3% | ₹0 cr |
| 25 Aug '26 | 37.30 | 38.29 | 36.06 | 38.09 | +1.94 | +5.37% | 0.00 cr | 99.3% | ₹0 cr |
| 24 Aug '26 | 37.85 | 37.85 | 36.05 | 36.15 | +0.10 | +0.28% | 0.00 cr | 87.8% | ₹0 cr |
| 21 Aug '26 | 38.00 | 38.00 | 36.00 | 36.05 | −1.95 | −5.13% | 0.00 cr | 99.9% | ₹0 cr |
| 20 Aug '26 | 38.20 | 38.20 | 37.40 | 38.00 | +1.32 | +3.60% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 37.17 | 38.75 | 36.25 | 36.68 | −0.67 | −1.79% | 0.00 cr | 50.1% | ₹0 cr |
| 18 Aug '26 | 39.00 | 39.00 | 36.01 | 37.35 | −1.80 | −4.60% | 0.00 cr | 73.1% | ₹0 cr |
| 17 Aug '26 | 39.30 | 39.30 | 39.15 | 39.15 | −0.25 | −0.63% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 37.98 | 39.40 | 37.10 | 39.40 | +1.42 | +3.74% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 38.19 | 38.19 | 37.10 | 37.98 | −0.21 | −0.55% | 0.00 cr | 99.7% | ₹0 cr |
| 12 Aug '26 | 39.00 | 39.00 | 37.40 | 38.19 | −0.79 | −2.03% | 0.00 cr | 91.8% | ₹0 cr |
| 11 Aug '26 | 39.75 | 39.75 | 37.61 | 38.98 | −0.87 | −2.18% | 0.00 cr | 96.4% | ₹0 cr |
| 10 Aug '26 | 41.00 | 41.00 | 37.50 | 39.85 | +0.90 | +2.31% | 0.00 cr | 90.4% | ₹0 cr |
| 07 Aug '26 | 37.28 | 39.20 | 37.28 | 38.95 | +1.67 | +4.48% | 0.00 cr | 98.9% | ₹0 cr |
| 06 Aug '26 | 36.51 | 39.70 | 36.51 | 37.28 | −0.94 | −2.46% | 0.00 cr | 46.3% | ₹0 cr |
| 05 Aug '26 | 39.20 | 39.20 | 38.22 | 38.22 | −0.27 | −0.70% | 0.00 cr | 98.8% | ₹0 cr |
| 04 Aug '26 | 38.89 | 38.89 | 37.30 | 38.49 | +1.45 | +3.91% | 0.00 cr | 99.8% | ₹0 cr |
| 03 Aug '26 | 38.50 | 38.50 | 36.85 | 37.04 | +0.99 | +2.75% | 0.00 cr | 99.5% | ₹0 cr |
| 31 Jul '26 | 37.98 | 37.98 | 35.65 | 36.05 | −1.93 | −5.08% | 0.00 cr | 69.5% | ₹0 cr |
| 30 Jul '26 | 38.50 | 38.90 | 35.50 | 37.98 | +0.13 | +0.34% | 0.00 cr | 67.8% | ₹0 cr |
| 29 Jul '26 | 38.20 | 38.80 | 37.85 | 37.85 | +0.33 | +0.88% | 0.00 cr | 98.8% | ₹0 cr |
| 28 Jul '26 | 38.35 | 38.46 | 35.75 | 37.52 | +0.40 | +1.08% | 0.00 cr | 89.2% | ₹0 cr |
| 27 Jul '26 | 37.12 | 37.99 | 36.00 | 37.12 | −0.18 | −0.48% | 0.00 cr | 91.9% | ₹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.
