End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 33.90 | 33.90 | 33.90 | 33.90 | −0.09 | −0.26% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 33.98 | 33.99 | 33.98 | 33.99 | +0.34 | +1.01% | 0.00 cr | 50.0% | ₹0 cr |
| 01 Sep '26 | 33.98 | 33.98 | 33.65 | 33.65 | +0.16 | +0.48% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 31.95 | 33.49 | 31.95 | 33.49 | −0.14 | −0.42% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 36.55 | 36.55 | 33.63 | 33.63 | −1.77 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 34.19 | 35.40 | 34.19 | 35.40 | +0.90 | +2.61% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 34.50 | 34.50 | 31.85 | 34.50 | +1.00 | +2.99% | 0.00 cr | 96.4% | ₹0 cr |
| 25 Aug '26 | 32.83 | 33.50 | 32.83 | 33.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 32.83 | 33.50 | 32.83 | 33.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 33.50 | 33.50 | 33.50 | 33.50 | +0.02 | +0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 33.48 | 33.48 | 33.48 | 33.48 | +1.47 | +4.59% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 32.01 | 33.00 | 32.01 | 32.01 | −1.68 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 35.18 | 35.18 | 33.69 | 33.69 | −0.80 | −2.32% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 34.56 | 34.56 | 34.47 | 34.49 | +0.61 | +1.80% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 30.66 | 33.88 | 30.66 | 33.88 | +1.61 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 32.27 | 32.27 | 30.66 | 32.27 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 32.27 | 32.27 | 32.27 | 32.27 | −1.69 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 33.96 | 33.96 | 33.96 | 33.96 | −1.78 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 35.75 | 35.75 | 35.74 | 35.74 | −0.01 | −0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 35.75 | 35.75 | 35.75 | 35.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 35.75 | 35.75 | 35.75 | 35.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 35.75 | 35.75 | 35.75 | 35.75 | +0.35 | +0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 35.40 | 35.40 | 35.40 | 35.40 | −0.49 | −1.37% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 33.25 | 36.75 | 33.25 | 35.89 | +0.89 | +2.54% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 35.00 | 35.00 | 35.00 | 35.00 | −0.49 | −1.38% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 35.49 | 35.49 | 35.49 | 35.49 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 36.00 | 36.00 | 35.49 | 35.49 | −1.00 | −2.74% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 36.54 | 36.54 | 36.49 | 36.49 | +0.67 | +1.87% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 34.20 | 36.00 | 34.20 | 35.82 | −0.17 | −0.47% | 0.00 cr | 99.7% | ₹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.
