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 | 36.00 | 36.00 | 36.00 | 36.00 | +0.50 | +1.41% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 35.50 | 35.50 | 35.00 | 35.50 | +1.06 | +3.08% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 36.00 | 36.00 | 34.40 | 34.44 | −0.10 | −0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 36.48 | 38.14 | 34.54 | 34.54 | −1.81 | −4.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 36.48 | 36.48 | 36.00 | 36.35 | +1.60 | +4.60% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 34.75 | 34.80 | 34.75 | 34.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 32.78 | 36.20 | 32.78 | 34.75 | +0.25 | +0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 34.00 | 34.68 | 33.20 | 34.50 | +0.10 | +0.29% | 0.01 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 36.35 | 36.35 | 34.25 | 34.40 | −0.25 | −0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 33.79 | 34.65 | 33.79 | 34.65 | +1.55 | +4.68% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 33.00 | 33.10 | 33.00 | 33.10 | +0.10 | +0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 33.86 | 35.55 | 33.00 | 33.00 | −0.86 | −2.54% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 32.90 | 33.86 | 32.50 | 33.86 | +1.61 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 32.31 | 32.47 | 32.00 | 32.25 | −0.22 | −0.68% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 30.90 | 32.47 | 30.90 | 32.47 | +1.54 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 30.93 | 30.93 | 30.93 | 30.93 | −1.62 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 35.96 | 35.96 | 32.55 | 32.55 | −1.71 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 36.20 | 36.20 | 34.26 | 34.26 | −1.80 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 35.96 | 36.06 | 35.96 | 36.06 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 36.68 | 36.86 | 36.00 | 36.06 | −0.62 | −1.69% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 38.61 | 40.50 | 36.68 | 36.68 | −1.93 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 39.90 | 39.90 | 38.61 | 38.61 | +0.57 | +1.50% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 39.99 | 39.99 | 38.00 | 38.04 | −1.95 | −4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 40.00 | 40.00 | 39.99 | 39.99 | −0.01 | −0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 40.99 | 40.99 | 40.00 | 40.00 | +0.12 | +0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 40.00 | 40.00 | 39.88 | 39.88 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 40.00 | 40.00 | 39.88 | 39.88 | +0.93 | +2.39% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 41.00 | 41.00 | 38.95 | 38.95 | −2.05 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 41.88 | 41.99 | 41.00 | 41.00 | +0.95 | +2.37% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 40.49 | 42.49 | 40.00 | 40.05 | −0.44 | −1.09% | 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.
