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 | 33.98 | 33.98 | 32.50 | 32.73 | +0.25 | +0.77% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 32.00 | 33.47 | 31.50 | 32.48 | +0.16 | +0.50% | 0.00 cr | 88.2% | ₹0 cr |
| 02 Sep '26 | 35.40 | 35.40 | 32.19 | 32.32 | −1.42 | −4.21% | 0.00 cr | 98.1% | ₹0 cr |
| 01 Sep '26 | 34.52 | 35.50 | 33.14 | 33.74 | −0.76 | −2.20% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 33.56 | 36.49 | 33.56 | 34.50 | −0.42 | −1.20% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 35.25 | 35.97 | 34.34 | 34.92 | −0.08 | −0.23% | 0.00 cr | 85.6% | ₹0 cr |
| 27 Aug '26 | 35.73 | 35.73 | 33.71 | 35.00 | +0.91 | +2.67% | 0.00 cr | 95.8% | ₹0 cr |
| 26 Aug '26 | 37.05 | 37.05 | 34.00 | 34.09 | −1.27 | −3.59% | 0.00 cr | 89.3% | ₹0 cr |
| 25 Aug '26 | 35.00 | 36.44 | 34.09 | 35.36 | +0.41 | +1.17% | 0.00 cr | 89.0% | ₹0 cr |
| 24 Aug '26 | 35.61 | 35.74 | 33.06 | 34.95 | +0.75 | +2.19% | 0.00 cr | 75.4% | ₹0 cr |
| 21 Aug '26 | 37.64 | 37.64 | 34.14 | 34.20 | −1.73 | −4.81% | 0.00 cr | 66.1% | ₹0 cr |
| 20 Aug '26 | 37.65 | 37.65 | 35.00 | 35.93 | +0.05 | +0.14% | 0.00 cr | 56.4% | ₹0 cr |
| 19 Aug '26 | 35.16 | 35.97 | 34.28 | 35.88 | +0.89 | +2.54% | 0.00 cr | 95.9% | ₹0 cr |
| 18 Aug '26 | 33.57 | 36.32 | 33.57 | 34.99 | +0.07 | +0.20% | 0.00 cr | 72.8% | ₹0 cr |
| 17 Aug '26 | 37.79 | 37.79 | 34.60 | 34.92 | −1.10 | −3.05% | 0.00 cr | 32.5% | ₹0 cr |
| 14 Aug '26 | 36.99 | 37.00 | 35.13 | 36.02 | +0.67 | +1.90% | 0.00 cr | 86.2% | ₹0 cr |
| 13 Aug '26 | 34.89 | 36.28 | 34.26 | 35.35 | +0.48 | +1.38% | 0.00 cr | 92.5% | ₹0 cr |
| 12 Aug '26 | 34.90 | 35.17 | 34.02 | 34.87 | +1.37 | +4.09% | 0.00 cr | 93.2% | ₹0 cr |
| 11 Aug '26 | 35.19 | 35.19 | 32.30 | 33.50 | −0.50 | −1.47% | 0.00 cr | 52.6% | ₹0 cr |
| 10 Aug '26 | 36.49 | 36.49 | 33.86 | 34.00 | −1.64 | −4.60% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 36.50 | 36.50 | 33.80 | 35.64 | +0.07 | +0.20% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 37.96 | 37.96 | 34.38 | 35.57 | −0.61 | −1.69% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 38.02 | 38.02 | 36.17 | 36.18 | −1.89 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 40.30 | 40.30 | 37.80 | 38.07 | −1.63 | −4.11% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 40.35 | 40.35 | 38.11 | 39.70 | +0.15 | +0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 40.97 | 40.97 | 37.24 | 39.55 | +0.35 | +0.89% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 40.00 | 40.00 | 38.40 | 39.20 | −0.80 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 42.73 | 42.73 | 39.54 | 40.00 | −0.70 | −1.72% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 41.28 | 41.28 | 39.41 | 40.70 | −0.69 | −1.67% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 42.70 | 42.70 | 38.64 | 41.39 | +0.72 | +1.77% | 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.
