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 | 38.90 | 38.90 | 36.80 | 38.14 | +1.01 | +2.72% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 39.95 | 39.95 | 36.58 | 37.13 | −1.37 | −3.56% | 0.00 cr | 75.6% | ₹0 cr |
| 02 Sep '26 | 38.76 | 39.00 | 36.77 | 38.50 | +0.78 | +2.07% | 0.00 cr | 79.2% | ₹0 cr |
| 01 Sep '26 | 38.50 | 38.61 | 36.30 | 37.72 | +0.94 | +2.56% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 36.30 | 36.78 | 34.05 | 36.78 | +1.75 | +5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 36.70 | 36.70 | 34.80 | 35.03 | −0.82 | −2.29% | 0.00 cr | 84.6% | ₹0 cr |
| 27 Aug '26 | 36.00 | 37.15 | 34.50 | 35.85 | −0.15 | −0.42% | 0.00 cr | 72.8% | ₹0 cr |
| 26 Aug '26 | 36.89 | 36.89 | 35.58 | 36.00 | +0.42 | +1.18% | 0.00 cr | 50.7% | ₹0 cr |
| 25 Aug '26 | 36.99 | 37.70 | 35.20 | 35.58 | −1.42 | −3.84% | 0.00 cr | 79.0% | ₹0 cr |
| 24 Aug '26 | 37.05 | 37.88 | 35.90 | 37.00 | −0.14 | −0.38% | 0.00 cr | 89.4% | ₹0 cr |
| 21 Aug '26 | 38.00 | 38.60 | 37.00 | 37.14 | −0.98 | −2.57% | 0.00 cr | 67.1% | ₹0 cr |
| 20 Aug '26 | 37.11 | 38.50 | 36.20 | 38.12 | +0.57 | +1.52% | 0.00 cr | 89.4% | ₹0 cr |
| 19 Aug '26 | 38.60 | 38.60 | 35.55 | 37.55 | +0.15 | +0.40% | 0.01 cr | 89.5% | ₹0 cr |
| 18 Aug '26 | 36.10 | 38.60 | 36.05 | 37.40 | −0.06 | −0.16% | 0.00 cr | 86.5% | ₹0 cr |
| 17 Aug '26 | 39.01 | 39.75 | 37.05 | 37.46 | −1.37 | −3.53% | 0.00 cr | 84.6% | ₹0 cr |
| 14 Aug '26 | 38.83 | 39.67 | 38.83 | 38.83 | −2.04 | −4.99% | 0.00 cr | 83.5% | ₹0 cr |
| 13 Aug '26 | 44.88 | 44.88 | 40.65 | 40.87 | −1.91 | −4.46% | 0.00 cr | 78.0% | ₹0 cr |
| 12 Aug '26 | 42.78 | 42.78 | 40.25 | 42.78 | +2.03 | +4.98% | 0.01 cr | 98.5% | ₹0 cr |
| 11 Aug '26 | 37.28 | 40.75 | 37.10 | 40.75 | +3.70 | +9.99% | 0.00 cr | 90.9% | ₹0 cr |
| 10 Aug '26 | 35.40 | 37.10 | 34.50 | 37.05 | +3.32 | +9.84% | 0.00 cr | 89.9% | ₹0 cr |
| 07 Aug '26 | 31.99 | 33.90 | 28.20 | 33.73 | +2.80 | +9.05% | 0.00 cr | 88.4% | ₹0 cr |
| 06 Aug '26 | 32.99 | 32.99 | 30.43 | 30.93 | −1.10 | −3.43% | 0.00 cr | 84.1% | ₹0 cr |
| 05 Aug '26 | 33.63 | 34.99 | 31.95 | 32.03 | −1.60 | −4.76% | 0.00 cr | 79.2% | ₹0 cr |
| 04 Aug '26 | 34.01 | 37.02 | 33.63 | 33.63 | −1.77 | −5.00% | 0.00 cr | 94.5% | ₹0 cr |
| 03 Aug '26 | 35.99 | 35.99 | 33.77 | 35.40 | +1.03 | +3.00% | 0.00 cr | 58.9% | ₹0 cr |
| 31 Jul '26 | 34.65 | 35.57 | 33.20 | 34.37 | +0.49 | +1.45% | 0.00 cr | 80.5% | ₹0 cr |
| 30 Jul '26 | 33.99 | 34.65 | 32.00 | 33.88 | +0.88 | +2.67% | 0.00 cr | 78.7% | ₹0 cr |
| 29 Jul '26 | 33.79 | 34.11 | 31.77 | 33.00 | −0.44 | −1.32% | 0.00 cr | 85.1% | ₹0 cr |
| 28 Jul '26 | 36.88 | 36.88 | 33.44 | 33.44 | −1.75 | −4.97% | 0.00 cr | 68.9% | ₹0 cr |
| 27 Jul '26 | 33.71 | 35.19 | 32.88 | 35.19 | +1.64 | +4.89% | 0.00 cr | 96.8% | ₹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.
