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 | 38.40 | 38.40 | 35.40 | 36.10 | +0.49 | +1.38% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 35.73 | 39.50 | 33.25 | 35.61 | −0.12 | −0.34% | 0.00 cr | 80.3% | ₹0 cr |
| 02 Sep '26 | 38.50 | 38.50 | 33.00 | 35.73 | −1.38 | −3.72% | 0.00 cr | 46.9% | ₹0 cr |
| 01 Sep '26 | 37.88 | 37.90 | 36.55 | 37.11 | −0.58 | −1.54% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 40.00 | 40.00 | 33.00 | 37.69 | +0.05 | +0.13% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 38.12 | 45.24 | 33.00 | 37.64 | −0.06 | −0.16% | 0.01 cr | 49.1% | ₹0 cr |
| 27 Aug '26 | 36.20 | 38.90 | 34.40 | 37.70 | +1.18 | +3.23% | 0.00 cr | 94.0% | ₹0 cr |
| 26 Aug '26 | 37.00 | 37.60 | 36.00 | 36.52 | −0.53 | −1.43% | 0.00 cr | 99.9% | ₹0 cr |
| 25 Aug '26 | 38.30 | 39.00 | 37.05 | 37.05 | −1.25 | −3.26% | 0.00 cr | 75.0% | ₹0 cr |
| 24 Aug '26 | 39.00 | 39.00 | 36.50 | 38.30 | −0.05 | −0.13% | 0.00 cr | 99.2% | ₹0 cr |
| 21 Aug '26 | 37.75 | 40.00 | 35.25 | 38.35 | +1.34 | +3.62% | 0.00 cr | 80.2% | ₹0 cr |
| 20 Aug '26 | 38.90 | 39.00 | 36.05 | 37.01 | −0.34 | −0.91% | 0.00 cr | 96.5% | ₹0 cr |
| 19 Aug '26 | 37.85 | 39.40 | 34.60 | 37.35 | +1.01 | +2.78% | 0.00 cr | 61.3% | ₹0 cr |
| 18 Aug '26 | 38.80 | 39.80 | 32.65 | 36.34 | +2.76 | +8.22% | 0.01 cr | 35.9% | ₹0 cr |
| 17 Aug '26 | 36.00 | 39.95 | 33.00 | 33.58 | −0.52 | −1.52% | 0.00 cr | 47.4% | ₹0 cr |
| 14 Aug '26 | 36.20 | 37.60 | 31.56 | 34.10 | −2.60 | −7.08% | 0.00 cr | 89.5% | ₹0 cr |
| 13 Aug '26 | 35.77 | 36.70 | 35.77 | 36.70 | +0.20 | +0.55% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 37.10 | 37.10 | 36.00 | 36.50 | −0.15 | −0.41% | 0.00 cr | 57.0% | ₹0 cr |
| 11 Aug '26 | 36.61 | 36.97 | 34.85 | 36.65 | −0.20 | −0.54% | 0.00 cr | 99.8% | ₹0 cr |
| 10 Aug '26 | 37.90 | 38.54 | 36.50 | 36.85 | −1.05 | −2.77% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 38.68 | 38.68 | 36.75 | 37.90 | −0.78 | −2.02% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 38.95 | 38.95 | 36.51 | 38.68 | +0.28 | +0.73% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 38.25 | 38.49 | 37.48 | 38.40 | +0.90 | +2.40% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 38.75 | 38.80 | 37.00 | 37.50 | −1.30 | −3.35% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 39.00 | 39.00 | 37.10 | 38.80 | −0.20 | −0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 39.97 | 39.97 | 39.00 | 39.00 | +0.93 | +2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 39.40 | 39.40 | 37.96 | 38.07 | −1.88 | −4.71% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 42.00 | 42.00 | 39.62 | 39.95 | −1.75 | −4.20% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 40.70 | 42.00 | 40.48 | 41.70 | +1.27 | +3.14% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 41.11 | 41.11 | 37.51 | 40.43 | +1.27 | +3.24% | 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.
