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 | 36.89 | 36.89 | 34.52 | 36.35 | +0.55 | +1.54% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 35.90 | 35.90 | 34.52 | 35.80 | +1.35 | +3.92% | 0.00 cr | 98.7% | ₹0 cr |
| 02 Sep '26 | 36.10 | 36.95 | 34.00 | 34.45 | −2.15 | −5.87% | 0.00 cr | 92.6% | ₹0 cr |
| 01 Sep '26 | 36.50 | 36.80 | 36.00 | 36.60 | +0.92 | +2.58% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 34.22 | 35.96 | 34.00 | 35.68 | −0.29 | −0.81% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 33.05 | 36.97 | 33.05 | 35.97 | +1.26 | +3.63% | 0.00 cr | 90.7% | ₹0 cr |
| 27 Aug '26 | 37.00 | 37.00 | 34.50 | 34.71 | −1.89 | −5.16% | 0.00 cr | 71.7% | ₹0 cr |
| 26 Aug '26 | 37.89 | 37.89 | 36.00 | 36.60 | +1.50 | +4.27% | 0.00 cr | 89.9% | ₹0 cr |
| 25 Aug '26 | 37.76 | 37.76 | 34.50 | 35.10 | −0.40 | −1.13% | 0.00 cr | 98.9% | ₹0 cr |
| 24 Aug '26 | 38.38 | 38.38 | 35.49 | 35.50 | +0.01 | +0.03% | 0.00 cr | 99.2% | ₹0 cr |
| 21 Aug '26 | 35.50 | 35.50 | 35.49 | 35.49 | −0.05 | −0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 37.30 | 37.30 | 34.52 | 35.54 | +1.08 | +3.13% | 0.00 cr | 99.6% | ₹0 cr |
| 19 Aug '26 | 35.90 | 37.79 | 34.10 | 34.46 | −1.27 | −3.55% | 0.00 cr | 78.3% | ₹0 cr |
| 18 Aug '26 | 37.03 | 38.93 | 35.10 | 35.73 | −1.29 | −3.48% | 0.00 cr | 92.8% | ₹0 cr |
| 17 Aug '26 | 38.48 | 38.48 | 36.22 | 37.02 | +1.00 | +2.78% | 0.01 cr | 96.6% | ₹0 cr |
| 14 Aug '26 | 40.50 | 40.50 | 35.05 | 36.02 | −1.13 | −3.04% | 0.00 cr | 95.5% | ₹0 cr |
| 13 Aug '26 | 38.70 | 39.70 | 35.82 | 37.15 | +0.50 | +1.36% | 0.00 cr | 70.4% | ₹0 cr |
| 12 Aug '26 | 41.99 | 41.99 | 35.31 | 36.65 | −1.40 | −3.68% | 0.00 cr | 34.2% | ₹0 cr |
| 11 Aug '26 | 44.90 | 44.90 | 36.00 | 38.05 | −0.19 | −0.50% | 0.00 cr | 51.0% | ₹0 cr |
| 10 Aug '26 | 37.90 | 38.40 | 36.51 | 38.24 | +0.34 | +0.90% | 0.00 cr | 43.1% | ₹0 cr |
| 07 Aug '26 | 36.99 | 38.30 | 35.99 | 37.90 | +1.89 | +5.25% | 0.00 cr | 57.8% | ₹0 cr |
| 06 Aug '26 | 36.00 | 37.26 | 35.00 | 36.01 | +1.01 | +2.89% | 0.00 cr | 90.4% | ₹0 cr |
| 05 Aug '26 | 38.90 | 38.90 | 34.55 | 35.00 | −1.50 | −4.11% | 0.00 cr | 95.3% | ₹0 cr |
| 04 Aug '26 | 39.95 | 39.95 | 35.55 | 36.50 | −2.99 | −7.57% | 0.01 cr | 88.8% | ₹0 cr |
| 03 Aug '26 | 38.48 | 39.70 | 37.70 | 39.49 | +0.90 | +2.33% | 0.00 cr | 99.7% | ₹0 cr |
| 31 Jul '26 | 39.80 | 39.80 | 38.07 | 38.59 | −0.31 | −0.80% | 0.00 cr | 79.3% | ₹0 cr |
| 30 Jul '26 | 38.50 | 38.90 | 38.00 | 38.90 | +0.10 | +0.26% | 0.00 cr | 99.4% | ₹0 cr |
| 29 Jul '26 | 39.80 | 39.80 | 37.98 | 38.80 | +1.00 | +2.65% | 0.00 cr | 77.0% | ₹0 cr |
| 28 Jul '26 | 36.28 | 38.65 | 34.00 | 37.80 | +0.52 | +1.39% | 0.00 cr | 62.6% | ₹0 cr |
| 27 Jul '26 | 39.90 | 39.90 | 36.02 | 37.28 | −1.84 | −4.70% | 0.00 cr | 99.5% | ₹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.
