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 | 33.00 | 34.44 | 33.00 | 33.00 | +0.19 | +0.58% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 32.78 | 34.40 | 32.78 | 32.81 | +0.03 | +0.09% | 0.00 cr | 98.4% | ₹0 cr |
| 02 Sep '26 | 34.50 | 35.50 | 32.78 | 32.78 | −1.72 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 36.00 | 36.00 | 34.50 | 34.50 | −1.50 | −4.17% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 35.00 | 36.00 | 35.00 | 36.00 | +1.00 | +2.86% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 36.00 | 36.49 | 35.00 | 35.00 | −0.29 | −0.82% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 33.72 | 35.29 | 33.72 | 35.29 | +1.57 | +4.66% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 35.32 | 35.75 | 33.72 | 33.72 | −1.77 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 34.00 | 35.50 | 34.00 | 35.49 | +1.29 | +3.77% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 37.00 | 37.00 | 34.20 | 34.20 | −1.80 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 36.70 | 36.70 | 34.90 | 36.00 | −0.72 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 36.00 | 36.90 | 34.99 | 36.72 | +1.56 | +4.44% | 0.00 cr | 97.6% | ₹0 cr |
| 19 Aug '26 | 35.70 | 35.70 | 34.00 | 35.16 | +1.16 | +3.41% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 34.00 | 34.55 | 33.80 | 34.00 | +0.00 | +0.00% | 0.00 cr | 97.8% | ₹0 cr |
| 17 Aug '26 | 34.00 | 34.00 | 31.80 | 34.00 | +1.01 | +3.06% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 34.00 | 35.00 | 32.50 | 32.99 | −1.01 | −2.97% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 34.75 | 34.75 | 34.00 | 34.00 | −0.21 | −0.61% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 35.11 | 37.80 | 34.21 | 34.21 | −1.79 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 36.06 | 36.06 | 34.21 | 36.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 34.35 | 36.00 | 34.35 | 36.00 | +1.65 | +4.80% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 37.20 | 37.20 | 33.69 | 34.35 | −1.11 | −3.13% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 37.00 | 37.25 | 35.15 | 35.46 | −1.54 | −4.16% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 37.00 | 37.00 | 37.00 | 37.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 37.00 | 37.25 | 37.00 | 37.00 | −0.27 | −0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 36.95 | 38.00 | 36.95 | 37.27 | −1.62 | −4.17% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 39.01 | 39.01 | 36.37 | 38.89 | +0.61 | +1.59% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 39.71 | 40.50 | 37.91 | 38.28 | −1.62 | −4.06% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 44.05 | 44.05 | 39.90 | 39.90 | −2.09 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 42.00 | 42.00 | 41.88 | 41.99 | +1.61 | +3.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 41.55 | 42.00 | 39.48 | 40.38 | −1.17 | −2.82% | 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.
