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 | 34.66 | 35.87 | 32.51 | 33.77 | −0.21 | −0.62% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 34.75 | 34.77 | 33.21 | 33.98 | −0.73 | −2.10% | 0.00 cr | 90.4% | ₹0 cr |
| 02 Sep '26 | 36.00 | 36.00 | 32.85 | 34.71 | −1.68 | −4.62% | 0.00 cr | 76.9% | ₹0 cr |
| 01 Sep '26 | 34.10 | 39.00 | 34.10 | 36.39 | +0.57 | +1.59% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 36.00 | 37.75 | 33.85 | 35.82 | −0.16 | −0.44% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 36.20 | 36.80 | 35.00 | 35.98 | +0.04 | +0.11% | 0.00 cr | 78.0% | ₹0 cr |
| 27 Aug '26 | 33.55 | 38.00 | 32.97 | 35.94 | +2.95 | +8.94% | 0.00 cr | 82.9% | ₹0 cr |
| 26 Aug '26 | 32.15 | 34.80 | 32.15 | 32.99 | +0.51 | +1.57% | 0.00 cr | 86.6% | ₹0 cr |
| 25 Aug '26 | 31.40 | 33.00 | 30.60 | 32.48 | +1.11 | +3.54% | 0.00 cr | 95.3% | ₹0 cr |
| 24 Aug '26 | 30.08 | 31.99 | 29.75 | 31.37 | +0.68 | +2.22% | 0.00 cr | 71.3% | ₹0 cr |
| 21 Aug '26 | 31.05 | 31.05 | 30.02 | 30.69 | −0.70 | −2.23% | 0.00 cr | 99.7% | ₹0 cr |
| 20 Aug '26 | 30.93 | 31.99 | 29.52 | 31.39 | +0.61 | +1.98% | 0.00 cr | 79.9% | ₹0 cr |
| 19 Aug '26 | 34.97 | 34.97 | 30.26 | 30.78 | −0.19 | −0.61% | 0.00 cr | 97.9% | ₹0 cr |
| 18 Aug '26 | 30.77 | 31.40 | 29.85 | 30.97 | +0.20 | +0.65% | 0.00 cr | 96.4% | ₹0 cr |
| 17 Aug '26 | 31.24 | 31.58 | 29.15 | 30.77 | −0.47 | −1.50% | 0.00 cr | 80.1% | ₹0 cr |
| 14 Aug '26 | 30.30 | 31.88 | 30.10 | 31.24 | +0.92 | +3.03% | 0.00 cr | 74.7% | ₹0 cr |
| 13 Aug '26 | 32.00 | 32.00 | 29.50 | 30.32 | −1.18 | −3.75% | 0.00 cr | 73.1% | ₹0 cr |
| 12 Aug '26 | 31.60 | 32.00 | 30.15 | 31.50 | +0.52 | +1.68% | 0.00 cr | 74.5% | ₹0 cr |
| 11 Aug '26 | 30.81 | 31.01 | 29.52 | 30.98 | +0.17 | +0.55% | 0.00 cr | 73.5% | ₹0 cr |
| 10 Aug '26 | 30.99 | 30.99 | 29.50 | 30.81 | +0.53 | +1.75% | 0.00 cr | 84.1% | ₹0 cr |
| 07 Aug '26 | 30.60 | 31.70 | 30.00 | 30.28 | −0.22 | −0.72% | 0.00 cr | 74.0% | ₹0 cr |
| 06 Aug '26 | 30.20 | 31.40 | 30.11 | 30.50 | −0.27 | −0.88% | 0.00 cr | 93.3% | ₹0 cr |
| 05 Aug '26 | 31.09 | 31.80 | 30.10 | 30.77 | −0.32 | −1.03% | 0.00 cr | 43.8% | ₹0 cr |
| 04 Aug '26 | 30.50 | 31.86 | 29.85 | 31.09 | +0.31 | +1.01% | 0.00 cr | 79.6% | ₹0 cr |
| 03 Aug '26 | 32.50 | 32.50 | 29.50 | 30.78 | +0.60 | +1.99% | 0.00 cr | 49.9% | ₹0 cr |
| 31 Jul '26 | 29.50 | 31.05 | 29.50 | 30.18 | −0.55 | −1.79% | 0.00 cr | 72.2% | ₹0 cr |
| 30 Jul '26 | 30.60 | 31.75 | 30.02 | 30.73 | +0.24 | +0.79% | 0.00 cr | 96.0% | ₹0 cr |
| 29 Jul '26 | 32.00 | 32.00 | 30.00 | 30.49 | +0.04 | +0.13% | 0.00 cr | 81.5% | ₹0 cr |
| 28 Jul '26 | 31.60 | 31.99 | 30.10 | 30.45 | −0.62 | −2.00% | 0.00 cr | 47.6% | ₹0 cr |
| 27 Jul '26 | 32.74 | 32.74 | 30.52 | 31.07 | +0.72 | +2.37% | 0.00 cr | 75.3% | ₹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.
