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 | 39.60 | 39.60 | 35.50 | 38.40 | −0.38 | −0.98% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 39.00 | 39.24 | 38.50 | 38.78 | −0.27 | −0.69% | 0.00 cr | 99.8% | ₹0 cr |
| 02 Sep '26 | 37.30 | 39.05 | 37.30 | 39.05 | +0.46 | +1.19% | 0.00 cr | 51.7% | ₹0 cr |
| 01 Sep '26 | 38.49 | 38.74 | 37.16 | 38.59 | +0.10 | +0.26% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 37.15 | 38.95 | 37.15 | 38.49 | +1.47 | +3.97% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 38.11 | 38.50 | 37.00 | 37.02 | −1.28 | −3.34% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 39.50 | 39.50 | 38.00 | 38.30 | −1.20 | −3.04% | 0.00 cr | 96.2% | ₹0 cr |
| 26 Aug '26 | 43.95 | 43.95 | 38.50 | 39.50 | +0.47 | +1.20% | 0.00 cr | 90.3% | ₹0 cr |
| 25 Aug '26 | 39.14 | 39.70 | 36.89 | 39.03 | +0.08 | +0.21% | 0.00 cr | 92.1% | ₹0 cr |
| 24 Aug '26 | 39.00 | 40.00 | 38.01 | 38.95 | −0.05 | −0.13% | 0.00 cr | 65.6% | ₹0 cr |
| 21 Aug '26 | 39.68 | 39.68 | 39.00 | 39.00 | −0.68 | −1.71% | 0.00 cr | 89.1% | ₹0 cr |
| 20 Aug '26 | 39.78 | 41.00 | 38.20 | 39.68 | +0.68 | +1.74% | 0.00 cr | 54.9% | ₹0 cr |
| 19 Aug '26 | 38.00 | 41.45 | 37.40 | 39.00 | +1.64 | +4.39% | 0.00 cr | 87.0% | ₹0 cr |
| 18 Aug '26 | 37.01 | 41.00 | 35.01 | 37.36 | −0.98 | −2.56% | 0.00 cr | 61.9% | ₹0 cr |
| 17 Aug '26 | 40.00 | 40.00 | 37.01 | 38.34 | +0.59 | +1.56% | 0.00 cr | 99.6% | ₹0 cr |
| 14 Aug '26 | 33.36 | 38.00 | 33.36 | 37.75 | +1.24 | +3.40% | 0.00 cr | 88.6% | ₹0 cr |
| 13 Aug '26 | 37.01 | 37.90 | 36.00 | 36.51 | −0.49 | −1.32% | 0.00 cr | 89.8% | ₹0 cr |
| 12 Aug '26 | 38.96 | 38.96 | 36.99 | 37.00 | −1.96 | −5.03% | 0.00 cr | 96.3% | ₹0 cr |
| 11 Aug '26 | 38.55 | 39.00 | 37.50 | 38.96 | +1.35 | +3.59% | 0.00 cr | 94.9% | ₹0 cr |
| 10 Aug '26 | 37.68 | 37.78 | 37.50 | 37.61 | +0.11 | +0.29% | 0.00 cr | 99.3% | ₹0 cr |
| 07 Aug '26 | 37.50 | 38.00 | 37.00 | 37.50 | +0.18 | +0.48% | 0.00 cr | 86.4% | ₹0 cr |
| 06 Aug '26 | 38.00 | 38.00 | 36.00 | 37.32 | −1.46 | −3.76% | 0.00 cr | 63.1% | ₹0 cr |
| 05 Aug '26 | 39.00 | 39.00 | 36.00 | 38.78 | −0.22 | −0.56% | 0.00 cr | 77.5% | ₹0 cr |
| 04 Aug '26 | 39.65 | 39.65 | 38.49 | 39.00 | +0.66 | +1.72% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 41.49 | 41.49 | 37.50 | 38.34 | −1.06 | −2.69% | 0.00 cr | 74.6% | ₹0 cr |
| 31 Jul '26 | 38.00 | 39.45 | 37.00 | 39.40 | +1.94 | +5.18% | 0.00 cr | 85.6% | ₹0 cr |
| 30 Jul '26 | 40.00 | 40.00 | 36.65 | 37.46 | −2.64 | −6.58% | 0.00 cr | 80.8% | ₹0 cr |
| 29 Jul '26 | 40.10 | 43.50 | 39.99 | 40.10 | −0.12 | −0.30% | 0.00 cr | 75.7% | ₹0 cr |
| 28 Jul '26 | 42.00 | 42.90 | 40.10 | 40.22 | +0.09 | +0.22% | 0.00 cr | 64.5% | ₹0 cr |
| 27 Jul '26 | 40.90 | 40.90 | 40.00 | 40.13 | +0.02 | +0.05% | 0.00 cr | 98.2% | ₹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.
