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 | 32.15 | 32.98 | 31.31 | 32.95 | +1.33 | +4.21% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 32.35 | 32.55 | 31.62 | 31.62 | −0.62 | −1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 32.70 | 32.90 | 31.50 | 32.24 | −0.76 | −2.30% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 33.50 | 33.50 | 33.00 | 33.00 | −0.49 | −1.46% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 32.55 | 33.60 | 31.86 | 33.49 | +0.14 | +0.42% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 33.39 | 33.39 | 31.30 | 33.35 | +0.75 | +2.30% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 32.35 | 32.60 | 31.16 | 32.60 | +0.88 | +2.77% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 32.70 | 32.89 | 30.30 | 31.72 | +0.17 | +0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 31.99 | 32.50 | 30.55 | 31.55 | +0.05 | +0.16% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 32.20 | 32.20 | 31.00 | 31.50 | +0.58 | +1.88% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 30.01 | 31.29 | 30.00 | 30.92 | −0.37 | −1.18% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 31.29 | 31.29 | 30.10 | 31.29 | −0.02 | −0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 31.25 | 31.88 | 29.56 | 31.31 | +0.94 | +3.10% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 28.21 | 30.45 | 28.21 | 30.37 | +0.88 | +2.98% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 30.79 | 30.79 | 29.40 | 29.49 | −1.08 | −3.53% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 29.30 | 30.83 | 28.52 | 30.57 | +0.55 | +1.83% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 31.84 | 31.84 | 29.95 | 30.02 | −1.50 | −4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 33.32 | 33.32 | 31.51 | 31.52 | −1.64 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 34.30 | 34.98 | 33.14 | 33.16 | −1.24 | −3.60% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 36.95 | 36.95 | 34.20 | 34.40 | −1.59 | −4.42% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 35.00 | 36.24 | 34.84 | 35.99 | +0.36 | +1.01% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 37.20 | 37.20 | 35.51 | 35.63 | −0.43 | −1.19% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 35.95 | 36.22 | 35.11 | 36.06 | +1.56 | +4.52% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 34.71 | 35.69 | 34.25 | 34.50 | −0.21 | −0.61% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 34.25 | 34.89 | 33.47 | 34.71 | +0.83 | +2.45% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 34.29 | 34.29 | 33.34 | 33.88 | −0.69 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 33.81 | 34.99 | 32.87 | 34.57 | +0.15 | +0.44% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 34.28 | 35.75 | 34.28 | 34.42 | −1.35 | −3.77% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 34.39 | 35.88 | 33.51 | 35.77 | +0.62 | +1.76% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 36.11 | 37.19 | 35.13 | 35.15 | −0.96 | −2.66% | 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.
