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 | 39.15 | 39.15 | 39.00 | 39.00 | +0.61 | +1.59% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 38.00 | 38.48 | 37.01 | 38.39 | +1.74 | +4.75% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 36.66 | 36.66 | 34.91 | 36.65 | +1.73 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 36.02 | 38.57 | 34.92 | 34.92 | −1.83 | −4.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 35.47 | 36.75 | 35.47 | 36.75 | +1.28 | +3.61% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 35.35 | 38.98 | 35.35 | 35.47 | −1.70 | −4.57% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 37.17 | 37.17 | 37.17 | 37.17 | −1.95 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 37.28 | 39.12 | 37.28 | 39.12 | −0.12 | −0.31% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 40.09 | 40.09 | 39.24 | 39.24 | +0.24 | +0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 37.45 | 39.00 | 37.45 | 39.00 | +1.55 | +4.14% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 39.00 | 41.30 | 37.45 | 37.45 | −1.92 | −4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 37.70 | 39.53 | 35.77 | 39.37 | +1.72 | +4.57% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 36.00 | 37.80 | 34.21 | 37.65 | +1.65 | +4.58% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 35.42 | 36.46 | 33.00 | 36.00 | +1.27 | +3.66% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 34.63 | 36.45 | 34.63 | 34.73 | −1.72 | −4.72% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 36.99 | 36.99 | 34.03 | 36.45 | +0.63 | +1.76% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 35.82 | 35.82 | 35.82 | 35.82 | −1.88 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 34.14 | 37.70 | 34.14 | 37.70 | +1.77 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 37.80 | 37.80 | 35.93 | 35.93 | −1.89 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 37.65 | 40.00 | 37.64 | 37.82 | −1.80 | −4.54% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 35.96 | 39.74 | 35.96 | 39.62 | +1.77 | +4.68% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 37.90 | 37.90 | 36.00 | 37.85 | +1.75 | +4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 39.90 | 39.90 | 36.10 | 36.10 | −1.90 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 38.00 | 38.00 | 36.90 | 38.00 | +1.79 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 35.63 | 39.35 | 35.63 | 36.21 | −1.29 | −3.44% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 37.50 | 37.50 | 37.50 | 37.50 | −0.26 | −0.69% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 37.80 | 37.80 | 35.91 | 37.76 | −0.04 | −0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 37.80 | 37.80 | 36.00 | 37.80 | +1.80 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 36.00 | 36.00 | 32.59 | 36.00 | +1.70 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 37.80 | 37.80 | 34.30 | 34.30 | −1.80 | −4.99% | 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.
