End-of-day pricesas of 2026-08-17Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 17 Aug '26 | 37.98 | 37.98 | 37.98 | 37.98 | +0.37 | +0.98% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 37.61 | 37.61 | 37.61 | 37.61 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 35.82 | 37.61 | 34.03 | 37.61 | +1.79 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 34.12 | 35.82 | 34.00 | 35.82 | +1.70 | +4.98% | 0.00 cr | 97.6% | ₹0 cr |
| 30 Jun '26 | 33.15 | 34.12 | 30.88 | 34.12 | +1.62 | +4.98% | 0.00 cr | 96.0% | ₹0 cr |
| 29 Jun '26 | 32.50 | 32.50 | 32.50 | 32.50 | −0.02 | −0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 32.50 | 32.52 | 32.50 | 32.52 | +1.54 | +4.97% | 0.00 cr | 82.0% | ₹0 cr |
| 24 Jun '26 | 32.77 | 34.00 | 30.98 | 30.98 | −1.63 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jun '26 | 31.68 | 32.61 | 31.00 | 32.61 | +1.55 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 31.06 | 34.30 | 31.06 | 31.06 | −1.63 | −4.99% | 0.00 cr | 50.1% | ₹0 cr |
| 19 Jun '26 | 31.37 | 32.90 | 29.81 | 32.69 | +1.32 | +4.21% | 0.00 cr | 65.7% | ₹0 cr |
| 18 Jun '26 | 29.74 | 31.37 | 28.39 | 31.37 | +1.49 | +4.99% | 0.00 cr | 96.6% | ₹0 cr |
| 17 Jun '26 | 28.42 | 29.92 | 28.42 | 29.88 | +1.38 | +4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jun '26 | 27.92 | 28.70 | 27.92 | 28.50 | +1.13 | +4.13% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jun '26 | 28.80 | 28.80 | 27.36 | 27.37 | −1.43 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Jun '26 | 28.80 | 28.80 | 28.80 | 28.80 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Jun '26 | 28.80 | 29.50 | 28.80 | 28.80 | +0.70 | +2.49% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jun '26 | 29.41 | 29.41 | 28.08 | 28.10 | −1.45 | −4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jun '26 | 29.55 | 29.55 | 29.55 | 29.55 | −1.55 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jun '26 | 31.20 | 31.20 | 31.00 | 31.10 | −0.25 | −0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jun '26 | 31.30 | 31.35 | 31.30 | 31.35 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 May '26 | 31.35 | 31.35 | 31.35 | 31.35 | −1.65 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 May '26 | 33.00 | 33.00 | 33.00 | 33.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 May '26 | 33.00 | 33.00 | 33.00 | 33.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 May '26 | 33.00 | 33.00 | 33.00 | 33.00 | −0.17 | −0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 12 May '26 | 35.00 | 35.00 | 33.17 | 33.17 | −1.74 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 11 May '26 | 34.90 | 34.91 | 31.59 | 34.91 | +1.66 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 May '26 | 33.25 | 33.25 | 33.25 | 33.25 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Apr '26 | 33.25 | 33.25 | 33.25 | 33.25 | −1.75 | −5.00% | 0.00 cr | — | ₹0 cr |
| 16 Mar '26 | 35.00 | 35.00 | 35.00 | 35.00 | −0.80 | −2.23% | 0.00 cr | — | ₹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.
