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 | 36.60 | 40.00 | 36.00 | 39.48 | +4.48 | +12.80% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 35.25 | 35.25 | 35.00 | 35.00 | −0.25 | −0.71% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 39.57 | 39.57 | 34.50 | 35.25 | −3.54 | −9.13% | 0.00 cr | 63.6% | ₹0 cr |
| 01 Sep '26 | 38.00 | 40.99 | 36.00 | 38.79 | +0.79 | +2.08% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 38.05 | 38.05 | 38.00 | 38.00 | +0.30 | +0.80% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 37.70 | 37.70 | 37.70 | 37.70 | +1.65 | +4.58% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 36.00 | 38.60 | 36.00 | 36.05 | −1.15 | −3.09% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 37.25 | 37.25 | 37.20 | 37.20 | +0.15 | +0.40% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 36.75 | 37.06 | 36.75 | 37.05 | +0.30 | +0.82% | 0.00 cr | 50.0% | ₹0 cr |
| 24 Aug '26 | 36.75 | 36.75 | 36.75 | 36.75 | +0.06 | +0.16% | 0.00 cr | 50.0% | ₹0 cr |
| 21 Aug '26 | 35.60 | 36.70 | 35.60 | 36.69 | −2.00 | −5.17% | 0.00 cr | 77.8% | ₹0 cr |
| 20 Aug '26 | 36.90 | 38.69 | 36.90 | 38.69 | +0.99 | +2.63% | 0.00 cr | 80.0% | ₹0 cr |
| 19 Aug '26 | 37.70 | 37.70 | 37.70 | 37.70 | +1.39 | +3.83% | 0.00 cr | 50.0% | ₹0 cr |
| 18 Aug '26 | 35.20 | 37.72 | 35.20 | 36.31 | −2.29 | −5.93% | 0.00 cr | 66.7% | ₹0 cr |
| 17 Aug '26 | 38.60 | 38.60 | 38.60 | 38.60 | +0.40 | +1.05% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 41.40 | 41.40 | 38.20 | 38.20 | +1.01 | +2.72% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 39.05 | 39.05 | 37.19 | 37.19 | −2.79 | −6.98% | 0.00 cr | 50.0% | ₹0 cr |
| 12 Aug '26 | 38.00 | 41.95 | 38.00 | 39.98 | +0.93 | +2.38% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 39.05 | 39.05 | 39.05 | 39.05 | +0.45 | +1.17% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 36.12 | 38.60 | 33.00 | 38.60 | −0.77 | −1.96% | 0.00 cr | 77.8% | ₹0 cr |
| 05 Aug '26 | 39.05 | 39.37 | 36.50 | 39.37 | +0.17 | +0.43% | 0.00 cr | 70.6% | ₹0 cr |
| 04 Aug '26 | 35.90 | 39.20 | 35.90 | 39.20 | +0.25 | +0.64% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 39.00 | 39.00 | 38.95 | 38.95 | −0.05 | −0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 38.50 | 40.00 | 38.50 | 39.00 | −1.00 | −2.50% | 0.00 cr | 86.7% | ₹0 cr |
| 30 Jul '26 | 40.41 | 40.41 | 40.00 | 40.00 | +3.00 | +8.11% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 35.97 | 37.00 | 35.97 | 37.00 | +1.00 | +2.78% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 35.50 | 36.00 | 35.50 | 36.00 | −0.33 | −0.91% | 0.00 cr | 50.0% | ₹0 cr |
| 27 Jul '26 | 38.00 | 38.00 | 35.10 | 36.33 | −1.65 | −4.34% | 0.00 cr | 61.5% | ₹0 cr |
| 22 Jul '26 | 37.00 | 38.90 | 37.00 | 37.98 | −1.52 | −3.85% | 0.00 cr | 88.9% | ₹0 cr |
| 21 Jul '26 | 38.12 | 39.50 | 38.12 | 39.50 | +1.19 | +3.11% | 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.
