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 | 33.00 | 33.37 | 32.52 | 33.28 | +0.06 | +0.18% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 33.76 | 34.42 | 33.03 | 33.22 | −0.49 | −1.45% | 0.01 cr | 56.9% | ₹0 cr |
| 02 Sep '26 | 33.76 | 34.35 | 33.71 | 33.71 | −0.17 | −0.50% | 0.00 cr | 70.6% | ₹0 cr |
| 01 Sep '26 | 34.06 | 34.51 | 33.85 | 33.88 | −0.18 | −0.53% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 34.25 | 34.25 | 34.03 | 34.06 | −0.54 | −1.56% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 34.75 | 35.48 | 34.51 | 34.60 | −0.05 | −0.14% | 0.00 cr | 60.0% | ₹0 cr |
| 27 Aug '26 | 35.00 | 35.50 | 34.58 | 34.65 | −0.95 | −2.67% | 0.00 cr | 62.9% | ₹0 cr |
| 26 Aug '26 | 35.00 | 35.99 | 34.80 | 35.60 | +0.82 | +2.36% | 0.00 cr | 63.9% | ₹0 cr |
| 25 Aug '26 | 35.00 | 35.50 | 34.31 | 34.78 | −0.28 | −0.80% | 0.00 cr | 70.6% | ₹0 cr |
| 24 Aug '26 | 36.10 | 36.49 | 35.00 | 35.06 | −0.99 | −2.75% | 0.01 cr | 63.1% | ₹0 cr |
| 21 Aug '26 | 33.50 | 36.05 | 33.50 | 36.05 | +1.71 | +4.98% | 0.00 cr | 77.3% | ₹0 cr |
| 20 Aug '26 | 34.51 | 35.00 | 34.10 | 34.34 | −0.01 | −0.03% | 0.00 cr | 87.5% | ₹0 cr |
| 19 Aug '26 | 34.90 | 35.50 | 34.35 | 34.35 | −0.94 | −2.66% | 0.00 cr | 58.3% | ₹0 cr |
| 18 Aug '26 | 35.05 | 36.00 | 34.50 | 35.29 | −0.14 | −0.40% | 0.00 cr | 73.3% | ₹0 cr |
| 17 Aug '26 | 36.00 | 36.00 | 35.02 | 35.43 | −0.30 | −0.84% | 0.00 cr | 58.3% | ₹0 cr |
| 14 Aug '26 | 35.30 | 36.05 | 35.30 | 35.73 | −0.25 | −0.69% | 0.00 cr | 64.3% | ₹0 cr |
| 13 Aug '26 | 36.80 | 36.80 | 35.80 | 35.98 | −0.72 | −1.96% | 0.00 cr | 70.8% | ₹0 cr |
| 12 Aug '26 | 35.80 | 36.85 | 35.60 | 36.70 | +1.10 | +3.09% | 0.00 cr | 84.2% | ₹0 cr |
| 11 Aug '26 | 36.60 | 36.65 | 35.55 | 35.60 | −1.00 | −2.73% | 0.00 cr | 68.0% | ₹0 cr |
| 10 Aug '26 | 36.55 | 36.80 | 36.00 | 36.60 | +0.41 | +1.13% | 0.00 cr | 64.7% | ₹0 cr |
| 07 Aug '26 | 36.91 | 36.91 | 36.01 | 36.19 | −0.53 | −1.44% | 0.00 cr | 68.8% | ₹0 cr |
| 06 Aug '26 | 36.65 | 36.90 | 36.02 | 36.72 | +0.27 | +0.74% | 0.00 cr | 74.1% | ₹0 cr |
| 05 Aug '26 | 37.00 | 37.00 | 35.60 | 36.45 | −0.27 | −0.74% | 0.00 cr | 60.7% | ₹0 cr |
| 04 Aug '26 | 35.50 | 36.72 | 35.30 | 36.72 | +1.53 | +4.35% | 0.00 cr | 61.9% | ₹0 cr |
| 03 Aug '26 | 34.82 | 35.85 | 34.82 | 35.19 | +0.34 | +0.98% | 0.00 cr | 65.6% | ₹0 cr |
| 31 Jul '26 | 35.90 | 35.90 | 34.62 | 34.85 | −0.29 | −0.83% | 0.00 cr | 63.2% | ₹0 cr |
| 30 Jul '26 | 35.85 | 35.85 | 34.65 | 35.14 | −0.34 | −0.96% | 0.00 cr | 70.6% | ₹0 cr |
| 29 Jul '26 | 35.20 | 35.78 | 34.75 | 35.48 | +0.23 | +0.65% | 0.00 cr | 76.2% | ₹0 cr |
| 28 Jul '26 | 36.22 | 36.26 | 35.15 | 35.25 | −0.97 | −2.68% | 0.00 cr | 60.0% | ₹0 cr |
| 27 Jul '26 | 35.56 | 36.60 | 35.56 | 36.22 | +0.39 | +1.09% | 0.00 cr | 51.2% | ₹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.
