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 | 35.57 | 35.57 | +0.75 | +2.15% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 36.65 | 36.65 | 34.82 | 34.82 | −1.83 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Aug '26 | 36.65 | 36.65 | 36.65 | 36.65 | +1.74 | +4.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 34.91 | 34.91 | 34.91 | 34.91 | +1.66 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 35.00 | 36.75 | 33.25 | 33.25 | −1.75 | −5.00% | 0.00 cr | 97.6% | ₹0 cr |
| 19 Aug '26 | 35.00 | 35.00 | 33.25 | 35.00 | +0.00 | +0.00% | 0.00 cr | 96.2% | ₹0 cr |
| 18 Aug '26 | 33.21 | 35.00 | 33.21 | 35.00 | +0.07 | +0.20% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 36.58 | 36.58 | 34.76 | 34.93 | −1.65 | −4.51% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 38.00 | 40.41 | 36.58 | 36.58 | −1.92 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 39.50 | 39.50 | 38.50 | 38.50 | −1.00 | −2.53% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 39.50 | 39.50 | 39.50 | 39.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 39.00 | 39.50 | 39.00 | 39.50 | +0.50 | +1.28% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 37.43 | 39.21 | 37.43 | 39.00 | −0.40 | −1.02% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 39.50 | 39.50 | 39.40 | 39.40 | −2.01 | −4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 41.41 | 41.41 | 41.41 | 41.41 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 45.13 | 45.13 | 40.85 | 41.41 | −1.58 | −3.68% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 39.50 | 43.05 | 39.50 | 42.99 | +1.99 | +4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 41.00 | 41.00 | 41.00 | 41.00 | −0.90 | −2.15% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 43.66 | 43.66 | 41.90 | 41.90 | −0.90 | −2.10% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 44.50 | 44.50 | 42.80 | 42.80 | +0.30 | +0.71% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 42.50 | 42.50 | 38.66 | 42.50 | +1.81 | +4.45% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 36.83 | 40.69 | 36.83 | 40.69 | +1.93 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 38.76 | 38.76 | 38.76 | 38.76 | −2.00 | −4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 40.76 | 40.76 | 40.76 | 40.76 | −2.14 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 42.90 | 42.90 | 42.90 | 42.90 | −2.03 | −4.52% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 44.93 | 44.93 | 44.93 | 44.93 | −2.00 | −4.26% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 46.93 | 46.93 | 46.93 | 46.93 | −2.47 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Jun '26 | 51.00 | 51.00 | 49.40 | 49.40 | −2.59 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Jun '26 | 47.38 | 51.99 | 47.38 | 51.99 | — | — | 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.
