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 | 35.99 | 38.00 | 35.99 | 36.19 | +0.82 | +2.32% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 36.00 | 37.00 | 35.30 | 35.37 | +0.36 | +1.03% | 0.00 cr | 90.2% | ₹0 cr |
| 02 Sep '26 | 37.30 | 37.30 | 34.80 | 35.01 | −1.08 | −2.99% | 0.00 cr | 90.0% | ₹0 cr |
| 01 Sep '26 | 36.30 | 37.66 | 35.00 | 36.09 | −0.29 | −0.80% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 36.06 | 37.46 | 36.06 | 36.38 | −1.08 | −2.88% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 36.50 | 37.90 | 35.76 | 37.46 | +0.22 | +0.59% | 0.00 cr | 74.7% | ₹0 cr |
| 27 Aug '26 | 38.30 | 38.50 | 36.54 | 37.24 | −0.92 | −2.41% | 0.00 cr | 79.8% | ₹0 cr |
| 26 Aug '26 | 41.48 | 41.48 | 35.60 | 38.16 | +1.52 | +4.15% | 0.01 cr | 58.0% | ₹0 cr |
| 25 Aug '26 | 38.10 | 39.00 | 34.00 | 36.64 | −1.43 | −3.76% | 0.00 cr | 76.8% | ₹0 cr |
| 24 Aug '26 | 37.90 | 38.80 | 37.25 | 38.07 | +1.80 | +4.96% | 0.00 cr | 72.2% | ₹0 cr |
| 21 Aug '26 | 39.90 | 39.90 | 36.05 | 36.27 | −0.92 | −2.47% | 0.00 cr | 94.3% | ₹0 cr |
| 20 Aug '26 | 38.41 | 39.60 | 36.20 | 37.19 | −1.03 | −2.69% | 0.00 cr | 72.9% | ₹0 cr |
| 19 Aug '26 | 33.25 | 41.43 | 33.25 | 38.22 | +3.69 | +10.69% | 0.02 cr | 59.0% | ₹1 cr |
| 18 Aug '26 | 35.75 | 35.75 | 33.91 | 34.53 | −0.20 | −0.58% | 0.00 cr | 77.3% | ₹0 cr |
| 17 Aug '26 | 32.55 | 35.20 | 31.75 | 34.73 | +2.86 | +8.97% | 0.01 cr | 91.6% | ₹0 cr |
| 14 Aug '26 | 32.90 | 32.90 | 31.50 | 31.87 | −0.34 | −1.06% | 0.00 cr | 78.4% | ₹0 cr |
| 13 Aug '26 | 30.43 | 33.00 | 30.43 | 32.21 | +2.17 | +7.22% | 0.01 cr | 89.9% | ₹0 cr |
| 12 Aug '26 | 28.61 | 32.00 | 28.40 | 30.04 | +1.80 | +6.37% | 0.01 cr | 76.8% | ₹0 cr |
| 11 Aug '26 | 26.80 | 28.36 | 26.80 | 28.24 | +0.80 | +2.92% | 0.00 cr | 76.7% | ₹0 cr |
| 10 Aug '26 | 27.00 | 27.98 | 27.00 | 27.44 | −0.75 | −2.66% | 0.00 cr | 66.8% | ₹0 cr |
| 07 Aug '26 | 29.44 | 29.44 | 27.80 | 28.19 | −0.77 | −2.66% | 0.00 cr | 93.9% | ₹0 cr |
| 06 Aug '26 | 28.15 | 28.97 | 28.15 | 28.96 | +0.24 | +0.84% | 0.00 cr | 71.3% | ₹0 cr |
| 05 Aug '26 | 29.49 | 30.20 | 28.45 | 28.72 | −0.77 | −2.61% | 0.00 cr | 82.7% | ₹0 cr |
| 04 Aug '26 | 29.79 | 29.79 | 29.05 | 29.49 | +0.06 | +0.20% | 0.00 cr | 70.8% | ₹0 cr |
| 03 Aug '26 | 28.38 | 29.50 | 28.31 | 29.43 | +1.12 | +3.96% | 0.00 cr | 83.9% | ₹0 cr |
| 31 Jul '26 | 29.42 | 29.50 | 27.89 | 28.31 | −0.53 | −1.84% | 0.00 cr | 80.1% | ₹0 cr |
| 30 Jul '26 | 30.34 | 30.34 | 26.56 | 28.84 | −1.16 | −3.87% | 0.00 cr | 66.5% | ₹0 cr |
| 29 Jul '26 | 30.44 | 30.44 | 29.50 | 30.00 | +0.09 | +0.30% | 0.00 cr | 84.0% | ₹0 cr |
| 28 Jul '26 | 30.43 | 30.79 | 29.70 | 29.91 | −0.52 | −1.71% | 0.00 cr | 99.1% | ₹0 cr |
| 27 Jul '26 | 30.06 | 30.74 | 30.00 | 30.43 | +0.23 | +0.76% | 0.00 cr | 80.9% | ₹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.
