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 | 38.36 | 38.36 | 35.00 | 37.76 | +0.93 | +2.53% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 34.72 | 38.36 | 34.72 | 36.83 | +0.29 | +0.79% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 37.17 | 37.17 | 36.54 | 36.54 | +0.85 | +2.38% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 37.18 | 37.18 | 33.71 | 35.69 | +0.21 | +0.59% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 32.41 | 35.77 | 32.37 | 35.48 | +1.41 | +4.14% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 34.07 | 34.07 | 34.07 | 34.07 | −1.79 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 37.74 | 37.74 | 35.86 | 35.86 | −1.88 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 40.90 | 40.91 | 37.03 | 37.74 | −1.23 | −3.16% | 0.01 cr | 45.2% | ₹0 cr |
| 25 Aug '26 | 37.14 | 38.99 | 37.13 | 38.97 | +1.83 | +4.93% | 0.00 cr | 69.8% | ₹0 cr |
| 24 Aug '26 | 37.30 | 37.34 | 34.40 | 37.14 | +1.57 | +4.41% | 0.00 cr | 79.4% | ₹0 cr |
| 21 Aug '26 | 33.88 | 35.57 | 32.27 | 35.57 | +1.69 | +4.99% | 0.06 cr | 95.0% | ₹2 cr |
| 20 Aug '26 | 33.88 | 33.88 | 30.70 | 33.88 | +1.61 | +4.99% | 0.00 cr | 62.6% | ₹0 cr |
| 19 Aug '26 | 30.85 | 32.27 | 30.85 | 32.27 | +1.53 | +4.98% | 0.01 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 30.18 | 30.74 | 29.10 | 30.74 | +1.46 | +4.99% | 0.01 cr | 99.0% | ₹0 cr |
| 17 Aug '26 | 28.35 | 29.76 | 27.21 | 29.28 | +0.93 | +3.28% | 0.02 cr | 92.5% | ₹1 cr |
| 14 Aug '26 | 28.30 | 29.47 | 27.85 | 28.35 | +0.28 | +1.00% | 0.03 cr | 98.7% | ₹1 cr |
| 13 Aug '26 | 26.70 | 28.58 | 26.60 | 28.07 | +0.85 | +3.12% | 0.05 cr | 99.8% | ₹1 cr |
| 12 Aug '26 | 28.50 | 28.65 | 26.10 | 27.22 | −0.07 | −0.26% | 0.02 cr | 92.1% | ₹1 cr |
| 11 Aug '26 | 27.30 | 27.30 | 26.00 | 27.29 | +1.29 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 28.40 | 28.40 | 25.70 | 26.00 | −1.05 | −3.88% | 0.04 cr | 100.0% | ₹1 cr |
| 07 Aug '26 | 26.03 | 27.30 | 24.73 | 27.05 | +1.02 | +3.92% | 0.03 cr | 100.0% | ₹1 cr |
| 06 Aug '26 | 27.40 | 27.40 | 26.03 | 26.03 | −1.37 | −5.00% | 0.01 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 28.50 | 28.50 | 25.97 | 27.40 | +0.07 | +0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 26.21 | 28.48 | 26.05 | 27.33 | −0.09 | −0.33% | 0.07 cr | 100.0% | ₹2 cr |
| 03 Aug '26 | 27.48 | 27.48 | 27.42 | 27.42 | −0.06 | −0.22% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 27.38 | 27.93 | 27.38 | 27.48 | +0.10 | +0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 26.07 | 27.38 | 26.07 | 27.38 | −0.05 | −0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 27.50 | 27.50 | 26.50 | 27.43 | −0.07 | −0.25% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 25.56 | 28.24 | 25.56 | 27.50 | +0.60 | +2.23% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 27.00 | 27.00 | 26.90 | 26.90 | +0.52 | +1.97% | 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.
