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 | 35.54 | 35.87 | 35.54 | 35.71 | +1.54 | +4.51% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 34.00 | 36.00 | 33.25 | 34.17 | −0.83 | −2.37% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 35.00 | 35.00 | 35.00 | 35.00 | +1.29 | +3.83% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 33.71 | 33.71 | 33.71 | 33.71 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 33.71 | 33.71 | 33.71 | 33.71 | +0.85 | +2.59% | 0.00 cr | — | ₹0 cr |
| 26 Aug '26 | 32.86 | 32.90 | 32.86 | 32.86 | −1.72 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 34.88 | 34.88 | 34.58 | 34.58 | −1.81 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 36.39 | 36.39 | 36.39 | 36.39 | −1.51 | −3.98% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 37.90 | 39.90 | 37.90 | 37.90 | −0.10 | −0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 37.99 | 38.00 | 37.99 | 38.00 | +0.01 | +0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 36.10 | 37.99 | 36.10 | 37.99 | −0.01 | −0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 38.00 | 38.00 | 38.00 | 38.00 | −2.00 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 38.00 | 40.00 | 38.00 | 40.00 | +2.00 | +5.26% | 0.00 cr | 85.7% | ₹0 cr |
| 07 Aug '26 | 37.45 | 38.00 | 37.45 | 38.00 | +0.72 | +1.93% | 0.00 cr | 85.7% | ₹0 cr |
| 06 Aug '26 | 35.00 | 38.00 | 35.00 | 37.28 | −1.27 | −3.29% | 0.00 cr | 71.4% | ₹0 cr |
| 04 Aug '26 | 39.00 | 39.39 | 38.55 | 38.55 | +0.55 | +1.45% | 0.00 cr | 66.7% | ₹0 cr |
| 03 Aug '26 | 38.60 | 39.00 | 35.25 | 38.00 | +1.50 | +4.11% | 0.00 cr | 74.2% | ₹0 cr |
| 31 Jul '26 | 34.04 | 38.00 | 34.04 | 36.50 | +2.58 | +7.61% | 0.00 cr | 82.3% | ₹0 cr |
| 30 Jul '26 | 33.92 | 34.55 | 32.62 | 33.92 | +1.42 | +4.37% | 0.00 cr | 60.9% | ₹0 cr |
| 29 Jul '26 | 31.55 | 34.33 | 31.55 | 32.50 | +1.75 | +5.69% | 0.00 cr | 70.0% | ₹0 cr |
| 28 Jul '26 | 30.75 | 32.38 | 30.00 | 30.75 | +0.12 | +0.39% | 0.00 cr | 83.3% | ₹0 cr |
| 27 Jul '26 | 33.30 | 33.30 | 29.50 | 30.63 | −0.87 | −2.76% | 0.00 cr | 58.3% | ₹0 cr |
| 24 Jul '26 | 31.50 | 31.50 | 31.50 | 31.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 31.50 | 31.50 | 31.50 | 31.50 | +0.67 | +2.17% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 30.83 | 30.83 | 30.83 | 30.83 | +1.58 | +5.40% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 29.50 | 29.50 | 29.25 | 29.25 | −0.96 | −3.18% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 28.18 | 30.21 | 28.18 | 30.21 | −0.99 | −3.17% | 0.00 cr | 50.0% | ₹0 cr |
| 13 Jul '26 | 31.20 | 31.20 | 31.20 | 31.20 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 31.00 | 32.20 | 29.51 | 31.20 | +0.40 | +1.30% | 0.00 cr | 80.0% | ₹0 cr |
| 09 Jul '26 | 29.50 | 30.80 | 29.50 | 30.80 | +1.01 | +3.39% | 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.
