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 | 33.75 | 33.75 | 32.75 | 32.75 | −1.65 | −4.80% | 0.00 cr | — | ₹0 cr |
| 01 Sep '26 | 34.35 | 34.60 | 34.35 | 34.40 | −1.75 | −4.84% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 38.00 | 38.00 | 36.15 | 36.15 | −1.85 | −4.87% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 38.87 | 38.87 | 38.00 | 38.00 | −0.11 | −0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 42.11 | 42.11 | 38.11 | 38.11 | −2.00 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 40.10 | 40.11 | 38.25 | 40.11 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 44.28 | 44.28 | 40.08 | 40.11 | −2.07 | −4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 43.89 | 43.89 | 41.75 | 42.18 | −1.71 | −3.90% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 46.20 | 46.20 | 43.89 | 43.89 | −2.31 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 43.92 | 46.20 | 43.92 | 46.20 | −0.03 | −0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 46.23 | 46.23 | 43.92 | 46.23 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 46.23 | 46.23 | 43.50 | 46.23 | +2.19 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 47.50 | 47.50 | 43.75 | 44.04 | −1.96 | −4.26% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 46.00 | 46.00 | 46.00 | 46.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 46.00 | 46.00 | 43.75 | 46.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 42.01 | 46.00 | 41.92 | 46.00 | +1.88 | +4.26% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 48.43 | 48.43 | 43.84 | 44.12 | −2.02 | −4.38% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 46.14 | 46.14 | 41.80 | 46.14 | +2.14 | +4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 44.63 | 44.63 | 42.18 | 44.00 | −0.40 | −0.90% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 44.13 | 45.00 | 42.05 | 44.40 | +1.14 | +2.64% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 41.30 | 43.26 | 41.20 | 43.26 | +2.06 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 41.20 | 41.20 | 41.10 | 41.20 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 41.05 | 41.20 | 40.80 | 41.20 | −0.80 | −1.90% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 41.05 | 42.00 | 41.05 | 42.00 | +0.43 | +1.03% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 41.00 | 43.00 | 41.00 | 41.57 | +0.57 | +1.39% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 41.05 | 41.05 | 40.80 | 41.00 | −0.79 | −1.89% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 41.99 | 41.99 | 41.00 | 41.79 | +1.79 | +4.47% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 41.00 | 41.00 | 38.75 | 40.00 | −0.75 | −1.84% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 41.06 | 42.99 | 40.50 | 40.75 | −0.31 | −0.75% | 0.00 cr | 96.2% | ₹0 cr |
| 20 Jul '26 | 41.24 | 41.24 | 40.00 | 41.06 | +1.77 | +4.50% | 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.
