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 | 34.47 | 34.50 | 33.90 | 33.91 | −0.39 | −1.14% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 32.45 | 34.30 | 32.02 | 34.30 | −0.17 | −0.49% | 0.00 cr | 99.9% | ₹0 cr |
| 02 Sep '26 | 33.69 | 34.49 | 33.00 | 34.47 | +1.60 | +4.87% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 33.85 | 33.99 | 32.71 | 32.87 | −0.34 | −1.02% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 35.00 | 35.00 | 32.60 | 33.21 | −0.74 | −2.18% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 34.00 | 34.50 | 32.50 | 33.95 | −0.55 | −1.59% | 0.00 cr | 96.0% | ₹0 cr |
| 27 Aug '26 | 33.50 | 34.50 | 33.50 | 34.50 | +0.66 | +1.95% | 0.00 cr | 99.9% | ₹0 cr |
| 26 Aug '26 | 34.58 | 34.58 | 32.60 | 33.84 | −0.40 | −1.17% | 0.00 cr | 80.8% | ₹0 cr |
| 25 Aug '26 | 35.00 | 35.55 | 33.75 | 34.24 | −0.20 | −0.58% | 0.00 cr | 94.9% | ₹0 cr |
| 24 Aug '26 | 36.00 | 36.48 | 34.25 | 34.44 | −2.00 | −5.49% | 0.00 cr | 94.3% | ₹0 cr |
| 21 Aug '26 | 35.31 | 36.49 | 35.11 | 36.44 | +1.13 | +3.20% | 0.00 cr | 86.4% | ₹0 cr |
| 20 Aug '26 | 36.00 | 36.00 | 35.10 | 35.31 | −0.29 | −0.81% | 0.00 cr | 71.4% | ₹0 cr |
| 19 Aug '26 | 36.90 | 36.90 | 35.51 | 35.60 | −1.35 | −3.65% | 0.00 cr | 69.7% | ₹0 cr |
| 18 Aug '26 | 36.00 | 37.00 | 35.25 | 36.95 | −0.04 | −0.11% | 0.00 cr | 88.6% | ₹0 cr |
| 17 Aug '26 | 36.32 | 37.49 | 35.80 | 36.99 | +0.67 | +1.84% | 0.00 cr | 99.9% | ₹0 cr |
| 14 Aug '26 | 35.11 | 37.50 | 35.11 | 36.32 | −0.68 | −1.84% | 0.00 cr | 98.1% | ₹0 cr |
| 13 Aug '26 | 36.05 | 37.50 | 35.16 | 37.00 | −0.16 | −0.43% | 0.00 cr | 75.6% | ₹0 cr |
| 12 Aug '26 | 37.90 | 37.90 | 35.00 | 37.16 | +0.99 | +2.74% | 0.00 cr | 91.8% | ₹0 cr |
| 11 Aug '26 | 37.55 | 38.55 | 36.04 | 36.17 | −1.38 | −3.68% | 0.00 cr | 92.7% | ₹0 cr |
| 10 Aug '26 | 40.00 | 40.00 | 37.50 | 37.55 | +1.78 | +4.98% | 0.00 cr | 57.1% | ₹0 cr |
| 07 Aug '26 | 35.50 | 36.99 | 35.50 | 35.77 | −0.76 | −2.08% | 0.00 cr | 94.2% | ₹0 cr |
| 06 Aug '26 | 36.27 | 37.00 | 35.50 | 36.53 | +0.26 | +0.72% | 0.00 cr | 72.9% | ₹0 cr |
| 05 Aug '26 | 36.01 | 37.00 | 35.52 | 36.27 | +0.23 | +0.64% | 0.00 cr | 85.1% | ₹0 cr |
| 04 Aug '26 | 37.50 | 37.50 | 35.30 | 36.04 | −1.87 | −4.93% | 0.00 cr | 74.8% | ₹0 cr |
| 03 Aug '26 | 39.00 | 39.00 | 37.50 | 37.91 | −0.66 | −1.71% | 0.00 cr | 85.8% | ₹0 cr |
| 31 Jul '26 | 37.47 | 39.75 | 36.00 | 38.57 | +2.32 | +6.40% | 0.00 cr | 96.2% | ₹0 cr |
| 30 Jul '26 | 36.50 | 37.30 | 35.00 | 36.25 | +0.05 | +0.14% | 0.00 cr | 96.9% | ₹0 cr |
| 29 Jul '26 | 38.50 | 38.50 | 36.00 | 36.20 | −1.52 | −4.03% | 0.00 cr | 79.8% | ₹0 cr |
| 28 Jul '26 | 39.50 | 39.50 | 37.50 | 37.72 | −1.19 | −3.06% | 0.00 cr | 72.9% | ₹0 cr |
| 27 Jul '26 | 37.20 | 39.99 | 37.00 | 38.91 | −0.77 | −1.94% | 0.00 cr | 90.6% | ₹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.
