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 | 33.60 | 33.60 | 30.40 | 30.50 | −1.50 | −4.69% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 32.00 | 32.00 | 32.00 | 32.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 32.00 | 32.00 | 32.00 | 32.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 31.85 | 32.00 | 31.85 | 32.00 | −0.01 | −0.03% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 30.35 | 33.53 | 30.35 | 32.01 | +0.07 | +0.22% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 31.95 | 32.95 | 31.94 | 31.94 | −1.68 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 33.62 | 33.62 | 33.62 | 33.62 | −1.76 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 37.98 | 37.98 | 35.38 | 35.38 | −1.86 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 37.24 | 41.14 | 37.24 | 37.24 | −1.95 | −4.98% | 0.00 cr | 99.5% | ₹0 cr |
| 20 Aug '26 | 40.43 | 43.00 | 39.19 | 39.19 | −2.06 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 41.30 | 41.30 | 41.25 | 41.25 | −2.13 | −4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 43.38 | 43.38 | 43.38 | 43.38 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 43.40 | 43.40 | 43.38 | 43.38 | −0.10 | −0.23% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 43.89 | 43.89 | 43.27 | 43.48 | +1.68 | +4.02% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 41.80 | 41.80 | 41.80 | 41.80 | +1.90 | +4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 42.00 | 42.00 | 39.90 | 39.90 | −2.10 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 42.00 | 42.00 | 40.60 | 42.00 | +1.91 | +4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 40.09 | 40.09 | 39.89 | 40.09 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 40.09 | 40.09 | 40.09 | 40.09 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 39.69 | 40.09 | 39.50 | 40.09 | −0.41 | −1.01% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 42.45 | 42.45 | 40.50 | 40.50 | +0.05 | +0.12% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 40.45 | 40.45 | 40.45 | 40.45 | −0.39 | −0.95% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 40.95 | 40.95 | 40.50 | 40.84 | +1.84 | +4.72% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 39.78 | 39.78 | 39.00 | 39.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 40.95 | 40.95 | 39.00 | 39.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 40.00 | 40.00 | 38.90 | 39.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 39.00 | 39.00 | 38.81 | 39.00 | +1.50 | +4.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 37.50 | 39.30 | 37.50 | 37.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 37.85 | 37.85 | 37.50 | 37.50 | −0.05 | −0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 37.55 | 37.55 | 37.55 | 37.55 | +1.49 | +4.13% | 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.
