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 | 34.50 | 36.00 | 33.44 | 36.00 | −1.15 | −3.10% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 34.65 | 37.20 | 34.65 | 37.15 | +3.30 | +9.75% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 33.85 | 33.85 | 33.85 | 33.85 | +1.85 | +5.78% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 32.00 | 32.00 | 32.00 | 32.00 | −0.36 | −1.11% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 32.36 | 32.36 | 32.36 | 32.36 | −3.59 | −9.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 35.95 | 35.95 | 35.95 | 35.95 | −0.04 | −0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 36.25 | 36.25 | 35.99 | 35.99 | +3.00 | +9.09% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 33.00 | 33.00 | 32.99 | 32.99 | −0.01 | −0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 39.35 | 39.35 | 33.00 | 33.00 | −2.95 | −8.21% | 0.00 cr | 66.7% | ₹0 cr |
| 24 Aug '26 | 35.95 | 35.95 | 35.95 | 35.95 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 36.00 | 36.00 | 35.95 | 35.95 | +0.60 | +1.70% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 35.35 | 35.35 | 35.35 | 35.35 | +0.70 | +2.02% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 30.21 | 34.65 | 29.00 | 34.65 | +2.65 | +8.28% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 32.00 | 32.00 | 32.00 | 32.00 | −0.50 | −1.54% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 32.50 | 32.50 | 32.50 | 32.50 | +2.25 | +7.44% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 32.35 | 32.35 | 30.25 | 30.25 | −2.10 | −6.49% | 0.00 cr | 0.0% | ₹0 cr |
| 11 Aug '26 | 32.35 | 32.35 | 32.35 | 32.35 | +1.35 | +4.35% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 31.00 | 31.00 | 31.00 | 31.00 | −2.35 | −7.05% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 33.35 | 33.35 | 33.35 | 33.35 | +1.35 | +4.22% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 32.00 | 32.00 | 32.00 | 32.00 | +0.40 | +1.27% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 31.60 | 31.60 | 31.60 | 31.60 | +1.49 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 30.11 | 30.11 | 30.11 | 30.11 | −1.56 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 34.98 | 34.98 | 31.67 | 31.67 | −1.66 | −4.98% | 0.00 cr | 81.8% | ₹0 cr |
| 30 Jul '26 | 33.33 | 33.33 | 33.33 | 33.33 | +1.58 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 31.75 | 31.75 | 31.75 | 31.75 | +1.51 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 30.24 | 30.24 | 30.24 | 30.24 | −1.58 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 31.85 | 31.85 | 31.82 | 31.82 | −1.67 | −4.99% | 0.00 cr | 66.7% | ₹0 cr |
| 15 Jul '26 | 33.49 | 33.49 | 33.49 | 33.49 | +1.32 | +4.10% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 32.16 | 32.17 | 32.16 | 32.17 | +1.51 | +4.92% | 0.00 cr | 80.0% | ₹0 cr |
| 10 Jul '26 | 28.08 | 30.66 | 28.08 | 30.66 | +1.46 | +5.00% | 0.00 cr | 66.7% | ₹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.
