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 | 38.00 | 38.00 | 36.00 | 36.00 | −1.89 | −4.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 35.00 | 38.19 | 34.57 | 37.89 | +1.51 | +4.15% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 38.00 | 40.00 | 36.38 | 36.38 | −1.91 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 38.29 | 38.29 | 38.29 | 38.29 | −2.01 | −4.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 40.30 | 40.30 | 40.30 | 40.30 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 40.69 | 40.69 | 40.30 | 40.30 | +1.54 | +3.97% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 38.76 | 40.00 | 38.76 | 38.76 | −2.04 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 41.47 | 41.47 | 40.80 | 40.80 | +1.30 | +3.29% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 40.95 | 40.95 | 37.05 | 39.50 | +0.50 | +1.28% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 39.19 | 39.19 | 39.00 | 39.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 38.00 | 39.00 | 38.00 | 39.00 | −1.00 | −2.50% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 40.00 | 42.00 | 39.95 | 40.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 38.30 | 40.00 | 38.30 | 40.00 | +1.70 | +4.44% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 38.30 | 38.30 | 38.30 | 38.30 | +1.76 | +4.82% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 36.54 | 36.54 | 36.54 | 36.54 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 36.54 | 36.54 | 36.54 | 36.54 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 34.80 | 36.54 | 34.80 | 36.54 | +1.74 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 34.80 | 34.80 | 34.80 | 34.80 | −0.80 | −2.25% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 36.00 | 37.80 | 35.50 | 35.60 | −0.40 | −1.11% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 36.53 | 38.35 | 34.73 | 36.00 | −0.53 | −1.45% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 37.80 | 37.80 | 36.00 | 36.53 | +0.53 | +1.47% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 36.00 | 36.00 | 36.00 | 36.00 | +1.71 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 36.00 | 36.00 | 34.00 | 34.29 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 34.73 | 34.73 | 34.00 | 34.29 | +1.21 | +3.66% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 34.12 | 36.56 | 33.08 | 33.08 | −1.74 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 34.82 | 34.82 | 34.50 | 34.82 | +1.65 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 33.17 | 33.17 | 33.17 | 33.17 | −1.74 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 34.88 | 37.99 | 34.88 | 34.91 | −1.80 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 39.99 | 39.99 | 36.71 | 36.71 | −1.93 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 42.70 | 42.70 | 38.64 | 38.64 | −2.03 | −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.
