End-of-day pricesas of 2026-09-01Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 01 Sep '26 | 39.40 | 39.40 | 39.40 | 39.40 | +1.59 | +4.21% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 37.81 | 37.81 | 37.81 | 37.81 | +1.80 | +5.00% | 0.00 cr | — | ₹0 cr |
| 25 Aug '26 | 36.01 | 36.01 | 36.01 | 36.01 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 35.20 | 36.01 | 35.20 | 36.01 | −0.26 | −0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 36.27 | 36.27 | 36.27 | 36.27 | −1.83 | −4.80% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 38.10 | 38.10 | 38.10 | 38.10 | −1.85 | −4.63% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 37.52 | 39.95 | 37.52 | 39.95 | +1.77 | +4.64% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 38.50 | 38.50 | 38.16 | 38.18 | +0.02 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 38.16 | 38.16 | 38.16 | 38.16 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 38.15 | 38.16 | 38.15 | 38.16 | +0.10 | +0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 39.00 | 40.39 | 37.52 | 38.06 | −0.94 | −2.41% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 39.00 | 39.00 | 39.00 | 39.00 | −1.39 | −3.44% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 37.17 | 40.41 | 37.17 | 40.39 | +1.49 | +3.83% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 38.90 | 38.90 | 38.90 | 38.90 | +1.85 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 37.05 | 37.05 | 37.05 | 37.05 | +0.04 | +0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 37.01 | 37.01 | 37.01 | 37.01 | +0.01 | +0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 38.00 | 38.00 | 37.00 | 37.00 | −1.70 | −4.39% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 38.70 | 38.70 | 38.70 | 38.70 | −0.06 | −0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 38.76 | 38.76 | 38.76 | 38.76 | +0.01 | +0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 38.75 | 38.75 | 38.75 | 38.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 38.75 | 38.75 | 38.75 | 38.75 | −0.20 | −0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 38.80 | 38.95 | 38.50 | 38.95 | +1.85 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 37.05 | 37.10 | 37.05 | 37.10 | −1.90 | −4.87% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 39.00 | 39.00 | 39.00 | 39.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 39.10 | 39.10 | 39.00 | 39.00 | +1.73 | +4.64% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 37.28 | 37.28 | 37.27 | 37.27 | −0.73 | −1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 38.89 | 38.89 | 38.00 | 38.00 | +0.94 | +2.54% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 37.00 | 37.06 | 37.00 | 37.06 | −1.78 | −4.58% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 38.84 | 38.84 | 38.84 | 38.84 | +1.84 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 39.00 | 39.00 | 37.00 | 37.00 | −1.77 | −4.57% | 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.
