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 | 36.00 | 36.00 | 35.10 | 35.97 | −0.03 | −0.08% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 35.99 | 36.20 | 35.50 | 36.00 | +0.01 | +0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 35.01 | 35.99 | 34.15 | 35.99 | +0.98 | +2.80% | 0.00 cr | 83.3% | ₹0 cr |
| 01 Sep '26 | 35.36 | 35.99 | 35.01 | 35.01 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 35.14 | 36.10 | 33.51 | 35.01 | +0.11 | +0.32% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 34.50 | 34.90 | 34.16 | 34.90 | +0.37 | +1.07% | 0.00 cr | 60.0% | ₹0 cr |
| 27 Aug '26 | 36.35 | 36.35 | 34.50 | 34.53 | −0.40 | −1.15% | 0.00 cr | 81.8% | ₹0 cr |
| 26 Aug '26 | 34.30 | 35.73 | 34.05 | 34.93 | +0.36 | +1.04% | 0.00 cr | 61.5% | ₹0 cr |
| 25 Aug '26 | 33.60 | 34.80 | 33.60 | 34.57 | −0.08 | −0.23% | 0.00 cr | 66.7% | ₹0 cr |
| 24 Aug '26 | 34.00 | 34.98 | 34.00 | 34.65 | +0.65 | +1.91% | 0.00 cr | 64.7% | ₹0 cr |
| 21 Aug '26 | 34.40 | 35.00 | 34.00 | 34.00 | +0.05 | +0.15% | 0.00 cr | 87.5% | ₹0 cr |
| 20 Aug '26 | 34.50 | 34.50 | 33.95 | 33.95 | −0.15 | −0.44% | 0.00 cr | 90.9% | ₹0 cr |
| 19 Aug '26 | 34.51 | 34.51 | 34.10 | 34.10 | −0.40 | −1.16% | 0.00 cr | 66.7% | ₹0 cr |
| 18 Aug '26 | 34.00 | 34.50 | 33.66 | 34.50 | +0.50 | +1.47% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 34.00 | 34.00 | 34.00 | 34.00 | +0.32 | +0.95% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 34.70 | 34.70 | 33.00 | 33.68 | −1.02 | −2.94% | 0.00 cr | 78.4% | ₹0 cr |
| 13 Aug '26 | 35.50 | 35.50 | 34.70 | 34.70 | −0.83 | −2.34% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 35.50 | 35.53 | 35.50 | 35.53 | +0.03 | +0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 36.98 | 37.00 | 35.50 | 35.50 | +0.51 | +1.46% | 0.00 cr | 90.0% | ₹0 cr |
| 10 Aug '26 | 36.50 | 36.50 | 34.99 | 34.99 | −1.51 | −4.14% | 0.00 cr | 75.0% | ₹0 cr |
| 07 Aug '26 | 36.50 | 36.50 | 36.50 | 36.50 | −0.40 | −1.08% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 36.00 | 36.99 | 36.00 | 36.90 | −0.10 | −0.27% | 0.00 cr | 66.7% | ₹0 cr |
| 05 Aug '26 | 36.37 | 37.00 | 36.00 | 37.00 | +0.63 | +1.73% | 0.00 cr | 80.0% | ₹0 cr |
| 04 Aug '26 | 36.50 | 36.50 | 36.11 | 36.37 | +0.27 | +0.75% | 0.00 cr | 75.0% | ₹0 cr |
| 03 Aug '26 | 37.00 | 37.00 | 36.00 | 36.10 | −0.75 | −2.04% | 0.00 cr | 93.3% | ₹0 cr |
| 31 Jul '26 | 36.83 | 37.49 | 36.25 | 36.85 | +0.02 | +0.05% | 0.00 cr | 90.0% | ₹0 cr |
| 30 Jul '26 | 37.50 | 37.50 | 36.25 | 36.83 | −0.67 | −1.79% | 0.00 cr | 81.8% | ₹0 cr |
| 29 Jul '26 | 37.50 | 37.51 | 37.49 | 37.50 | −0.50 | −1.32% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 38.00 | 38.00 | 38.00 | 38.00 | +0.80 | +2.15% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 39.00 | 39.00 | 37.20 | 37.20 | −1.80 | −4.62% | 0.00 cr | 66.7% | ₹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.
