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 | 33.90 | 33.90 | 32.00 | 32.88 | −0.02 | −0.06% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 34.49 | 34.49 | 32.13 | 32.90 | −0.48 | −1.44% | 0.00 cr | 60.3% | ₹0 cr |
| 02 Sep '26 | 33.39 | 33.39 | 31.15 | 33.38 | +0.58 | +1.77% | 0.00 cr | 89.8% | ₹0 cr |
| 01 Sep '26 | 33.73 | 34.15 | 32.15 | 32.80 | −0.22 | −0.67% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 33.03 | 33.84 | 32.55 | 33.02 | −0.01 | −0.03% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 32.82 | 33.73 | 32.12 | 33.03 | +0.15 | +0.46% | 0.00 cr | 82.2% | ₹0 cr |
| 27 Aug '26 | 32.68 | 33.74 | 32.68 | 32.88 | −0.44 | −1.32% | 0.00 cr | 76.2% | ₹0 cr |
| 26 Aug '26 | 33.49 | 34.23 | 33.01 | 33.32 | −0.17 | −0.51% | 0.00 cr | 61.0% | ₹0 cr |
| 25 Aug '26 | 33.32 | 33.97 | 33.00 | 33.49 | +0.17 | +0.51% | 0.00 cr | 70.9% | ₹0 cr |
| 24 Aug '26 | 33.10 | 34.37 | 33.10 | 33.32 | −0.39 | −1.16% | 0.00 cr | 76.1% | ₹0 cr |
| 21 Aug '26 | 34.88 | 34.88 | 33.11 | 33.71 | +0.64 | +1.94% | 0.00 cr | 63.9% | ₹0 cr |
| 20 Aug '26 | 35.25 | 36.79 | 31.16 | 33.07 | −1.95 | −5.57% | 0.00 cr | 72.4% | ₹0 cr |
| 19 Aug '26 | 36.35 | 36.35 | 34.21 | 35.02 | −0.62 | −1.74% | 0.00 cr | 93.3% | ₹0 cr |
| 18 Aug '26 | 35.28 | 37.44 | 33.40 | 35.64 | +1.43 | +4.18% | 0.00 cr | 90.6% | ₹0 cr |
| 17 Aug '26 | 36.97 | 36.97 | 34.03 | 34.21 | −0.43 | −1.24% | 0.00 cr | 78.7% | ₹0 cr |
| 14 Aug '26 | 35.79 | 35.79 | 33.67 | 34.64 | −0.89 | −2.50% | 0.00 cr | 83.5% | ₹0 cr |
| 13 Aug '26 | 33.12 | 37.00 | 33.12 | 35.53 | +1.79 | +5.31% | 0.00 cr | 95.5% | ₹0 cr |
| 12 Aug '26 | 33.01 | 34.49 | 32.11 | 33.74 | −0.17 | −0.50% | 0.00 cr | 56.2% | ₹0 cr |
| 11 Aug '26 | 34.38 | 34.50 | 32.11 | 33.91 | +0.19 | +0.56% | 0.00 cr | 67.5% | ₹0 cr |
| 10 Aug '26 | 34.18 | 34.18 | 33.00 | 33.72 | +0.52 | +1.57% | 0.00 cr | 64.5% | ₹0 cr |
| 07 Aug '26 | 33.88 | 34.25 | 33.08 | 33.20 | −0.52 | −1.54% | 0.00 cr | 70.0% | ₹0 cr |
| 06 Aug '26 | 34.99 | 35.04 | 33.58 | 33.72 | −0.30 | −0.88% | 0.00 cr | 92.9% | ₹0 cr |
| 05 Aug '26 | 34.50 | 35.75 | 33.80 | 34.02 | −0.44 | −1.28% | 0.00 cr | 79.6% | ₹0 cr |
| 04 Aug '26 | 33.97 | 34.98 | 33.70 | 34.46 | +0.82 | +2.44% | 0.00 cr | 95.9% | ₹0 cr |
| 03 Aug '26 | 35.47 | 35.47 | 33.53 | 33.64 | −0.74 | −2.15% | 0.00 cr | 85.9% | ₹0 cr |
| 31 Jul '26 | 37.48 | 37.48 | 34.12 | 34.38 | −0.90 | −2.55% | 0.00 cr | 82.9% | ₹0 cr |
| 30 Jul '26 | 34.15 | 36.95 | 33.50 | 35.28 | +1.13 | +3.31% | 0.00 cr | 77.9% | ₹0 cr |
| 29 Jul '26 | 32.40 | 35.49 | 32.40 | 34.15 | −0.35 | −1.01% | 0.00 cr | 68.9% | ₹0 cr |
| 28 Jul '26 | 33.35 | 35.75 | 33.35 | 34.50 | −0.90 | −2.54% | 0.00 cr | 94.9% | ₹0 cr |
| 27 Jul '26 | 34.55 | 36.00 | 34.55 | 35.40 | +1.19 | +3.48% | 0.00 cr | 92.6% | ₹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.
