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 | 36.73 | 36.73 | 36.10 | 36.10 | −0.63 | −1.72% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 36.73 | 36.73 | 36.73 | 36.73 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 35.80 | 36.80 | 35.80 | 36.73 | +0.76 | +2.11% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 36.25 | 36.25 | 34.00 | 35.97 | +0.43 | +1.21% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 35.05 | 38.09 | 35.05 | 35.54 | −1.10 | −3.00% | 0.00 cr | 98.7% | ₹0 cr |
| 27 Aug '26 | 36.20 | 38.14 | 36.20 | 36.64 | +1.14 | +3.21% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 35.10 | 35.50 | 34.00 | 35.50 | +0.40 | +1.14% | 0.00 cr | 98.0% | ₹0 cr |
| 25 Aug '26 | 37.00 | 37.00 | 35.10 | 35.10 | −1.90 | −5.14% | 0.00 cr | 90.1% | ₹0 cr |
| 24 Aug '26 | 36.90 | 37.00 | 34.50 | 37.00 | +1.01 | +2.81% | 0.00 cr | 95.5% | ₹0 cr |
| 21 Aug '26 | 38.24 | 38.24 | 35.00 | 35.99 | +0.24 | +0.67% | 0.00 cr | 85.1% | ₹0 cr |
| 20 Aug '26 | 34.16 | 35.79 | 33.91 | 35.75 | +1.84 | +5.43% | 0.00 cr | 97.5% | ₹0 cr |
| 19 Aug '26 | 37.35 | 37.35 | 33.91 | 33.91 | −2.26 | −6.25% | 0.00 cr | 77.9% | ₹0 cr |
| 18 Aug '26 | 34.99 | 37.00 | 34.99 | 36.17 | +1.53 | +4.42% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 33.80 | 36.93 | 33.80 | 34.64 | −1.20 | −3.35% | 0.00 cr | 95.8% | ₹0 cr |
| 13 Aug '26 | 33.66 | 35.84 | 32.01 | 35.84 | +1.84 | +5.41% | 0.00 cr | 89.5% | ₹0 cr |
| 12 Aug '26 | 40.94 | 40.94 | 34.00 | 34.00 | −2.41 | −6.62% | 0.00 cr | 94.7% | ₹0 cr |
| 11 Aug '26 | 34.50 | 39.00 | 34.50 | 36.41 | +1.91 | +5.54% | 0.00 cr | 98.9% | ₹0 cr |
| 10 Aug '26 | 32.80 | 36.94 | 32.01 | 34.50 | +0.50 | +1.47% | 0.00 cr | 99.8% | ₹0 cr |
| 07 Aug '26 | 34.66 | 37.88 | 33.00 | 34.00 | −1.93 | −5.37% | 0.00 cr | 90.2% | ₹0 cr |
| 06 Aug '26 | 36.00 | 36.90 | 32.65 | 35.93 | −0.51 | −1.40% | 0.00 cr | 87.1% | ₹0 cr |
| 05 Aug '26 | 31.70 | 36.44 | 31.70 | 36.44 | +2.44 | +7.18% | 0.00 cr | 88.6% | ₹0 cr |
| 04 Aug '26 | 34.47 | 34.47 | 33.90 | 34.00 | −0.47 | −1.36% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 36.00 | 36.00 | 34.00 | 34.47 | −1.08 | −3.04% | 0.00 cr | 98.7% | ₹0 cr |
| 31 Jul '26 | 37.75 | 37.75 | 35.00 | 35.55 | −0.06 | −0.17% | 0.00 cr | 60.0% | ₹0 cr |
| 30 Jul '26 | 35.00 | 35.61 | 35.00 | 35.61 | −2.89 | −7.51% | 0.00 cr | 50.0% | ₹0 cr |
| 29 Jul '26 | 38.00 | 38.50 | 36.00 | 38.50 | +1.15 | +3.08% | 0.00 cr | 99.7% | ₹0 cr |
| 28 Jul '26 | 38.97 | 40.99 | 37.30 | 37.35 | −1.62 | −4.16% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 35.70 | 38.97 | 35.40 | 38.97 | +0.97 | +2.55% | 0.00 cr | 98.2% | ₹0 cr |
| 24 Jul '26 | 38.00 | 38.00 | 35.35 | 38.00 | +0.00 | +0.00% | 0.00 cr | 98.7% | ₹0 cr |
| 23 Jul '26 | 36.00 | 38.00 | 36.00 | 38.00 | +0.00 | +0.00% | 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.
