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 | 36.85 | 33.86 | 34.07 | −1.46 | −4.11% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 34.64 | 36.50 | 34.64 | 35.53 | −0.33 | −0.92% | 0.00 cr | 73.3% | ₹0 cr |
| 02 Sep '26 | 38.34 | 38.34 | 35.86 | 35.86 | −1.88 | −4.98% | 0.01 cr | 75.8% | ₹0 cr |
| 01 Sep '26 | 40.00 | 40.15 | 37.00 | 37.74 | −0.50 | −1.31% | 0.02 cr | — | ₹1 cr |
| 31 Aug '26 | 37.78 | 38.24 | 37.69 | 38.24 | +1.82 | +5.00% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 36.40 | 36.42 | 33.37 | 36.42 | +1.73 | +4.99% | 0.01 cr | 90.6% | ₹0 cr |
| 27 Aug '26 | 36.23 | 36.23 | 34.03 | 34.69 | −0.61 | −1.73% | 0.00 cr | 75.7% | ₹0 cr |
| 26 Aug '26 | 36.48 | 36.48 | 34.11 | 35.30 | −0.17 | −0.48% | 0.00 cr | 69.4% | ₹0 cr |
| 25 Aug '26 | 35.77 | 35.77 | 33.85 | 35.47 | +1.37 | +4.02% | 0.00 cr | 84.0% | ₹0 cr |
| 24 Aug '26 | 36.88 | 36.88 | 33.66 | 34.10 | −1.28 | −3.62% | 0.00 cr | 79.6% | ₹0 cr |
| 21 Aug '26 | 37.20 | 37.20 | 35.01 | 35.38 | −0.75 | −2.08% | 0.01 cr | 70.9% | ₹0 cr |
| 20 Aug '26 | 37.60 | 38.90 | 36.04 | 36.13 | −1.80 | −4.75% | 0.01 cr | 76.0% | ₹0 cr |
| 19 Aug '26 | 39.53 | 39.53 | 36.20 | 37.93 | +1.99 | +5.54% | 0.05 cr | 76.1% | ₹2 cr |
| 18 Aug '26 | 35.00 | 35.94 | 35.00 | 35.94 | +3.26 | +9.98% | 0.01 cr | 81.5% | ₹0 cr |
| 17 Aug '26 | 32.58 | 32.68 | 31.10 | 32.68 | +2.97 | +10.00% | 0.02 cr | 94.5% | ₹1 cr |
| 14 Aug '26 | 30.90 | 31.90 | 29.36 | 29.71 | −1.19 | −3.85% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 32.00 | 32.00 | 29.80 | 30.90 | −0.38 | −1.21% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 31.47 | 31.54 | 29.41 | 31.28 | +1.24 | +4.13% | 0.01 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 27.80 | 30.04 | 27.26 | 30.04 | +1.43 | +5.00% | 0.01 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 31.59 | 31.59 | 28.59 | 28.61 | −1.48 | −4.92% | 0.01 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 28.40 | 30.10 | 28.40 | 30.09 | +1.42 | +4.95% | 0.01 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 28.67 | 28.67 | 28.67 | 28.67 | +1.36 | +4.98% | 0.01 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 27.00 | 27.31 | 26.90 | 27.31 | +1.30 | +5.00% | 0.01 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 26.01 | 26.01 | 26.01 | 26.01 | +1.23 | +4.96% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 24.75 | 25.25 | 23.50 | 24.78 | +0.69 | +2.86% | 0.01 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 24.93 | 24.93 | 23.50 | 24.09 | −0.05 | −0.21% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 24.89 | 24.90 | 23.65 | 24.14 | −0.75 | −3.01% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 24.81 | 25.00 | 23.51 | 24.89 | +0.32 | +1.30% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 25.23 | 25.23 | 23.75 | 24.57 | +0.42 | +1.74% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 24.70 | 25.50 | 23.52 | 24.15 | −0.31 | −1.27% | 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.
