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 | 37.69 | 37.69 | 35.40 | 36.97 | +1.71 | +4.85% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 39.39 | 39.39 | 35.21 | 35.26 | −4.21 | −10.67% | 0.00 cr | 76.6% | ₹0 cr |
| 02 Sep '26 | 36.79 | 43.46 | 36.79 | 39.47 | +2.68 | +7.28% | 0.00 cr | 63.8% | ₹0 cr |
| 01 Sep '26 | 36.00 | 37.30 | 34.55 | 36.79 | +0.83 | +2.31% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 37.49 | 37.49 | 34.12 | 35.96 | +0.53 | +1.50% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 37.80 | 37.80 | 35.00 | 35.43 | +0.73 | +2.10% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 37.00 | 38.10 | 34.42 | 34.70 | −2.53 | −6.80% | 0.00 cr | 82.3% | ₹0 cr |
| 26 Aug '26 | 38.26 | 38.26 | 35.50 | 37.23 | +0.30 | +0.81% | 0.00 cr | 99.0% | ₹0 cr |
| 25 Aug '26 | 37.79 | 37.79 | 35.40 | 36.93 | +0.44 | +1.21% | 0.00 cr | 98.2% | ₹0 cr |
| 24 Aug '26 | 37.00 | 37.79 | 35.26 | 36.49 | −1.30 | −3.44% | 0.00 cr | 76.7% | ₹0 cr |
| 21 Aug '26 | 37.01 | 40.00 | 37.01 | 37.79 | +1.51 | +4.16% | 0.00 cr | 99.7% | ₹0 cr |
| 20 Aug '26 | 37.90 | 37.90 | 34.54 | 36.28 | +1.10 | +3.13% | 0.00 cr | 84.8% | ₹0 cr |
| 19 Aug '26 | 38.00 | 40.90 | 35.01 | 35.18 | −1.46 | −3.98% | 0.00 cr | 73.6% | ₹0 cr |
| 18 Aug '26 | 36.00 | 36.90 | 35.05 | 36.64 | +0.64 | +1.78% | 0.00 cr | 90.6% | ₹0 cr |
| 17 Aug '26 | 36.41 | 38.95 | 34.57 | 36.00 | +0.30 | +0.84% | 0.00 cr | 74.2% | ₹0 cr |
| 14 Aug '26 | 34.72 | 39.00 | 34.72 | 35.70 | +0.27 | +0.76% | 0.00 cr | 63.2% | ₹0 cr |
| 13 Aug '26 | 38.99 | 38.99 | 35.43 | 35.43 | −0.23 | −0.64% | 0.00 cr | 95.5% | ₹0 cr |
| 12 Aug '26 | 37.99 | 37.99 | 34.66 | 35.66 | −2.33 | −6.13% | 0.00 cr | 77.0% | ₹0 cr |
| 11 Aug '26 | 34.11 | 40.99 | 34.11 | 37.99 | +0.89 | +2.40% | 0.00 cr | 50.6% | ₹0 cr |
| 10 Aug '26 | 37.10 | 37.10 | 36.00 | 37.10 | +1.96 | +5.58% | 0.00 cr | 99.9% | ₹0 cr |
| 07 Aug '26 | 34.21 | 38.99 | 34.21 | 35.14 | −0.49 | −1.38% | 0.00 cr | 74.5% | ₹0 cr |
| 06 Aug '26 | 39.00 | 39.00 | 34.59 | 35.63 | −1.37 | −3.70% | 0.00 cr | 97.8% | ₹0 cr |
| 05 Aug '26 | 36.70 | 39.90 | 36.69 | 37.00 | −0.08 | −0.22% | 0.00 cr | 99.9% | ₹0 cr |
| 04 Aug '26 | 43.99 | 43.99 | 34.17 | 37.08 | −0.49 | −1.30% | 0.00 cr | 90.5% | ₹0 cr |
| 03 Aug '26 | 35.27 | 41.89 | 34.00 | 37.57 | +1.58 | +4.39% | 0.00 cr | 34.4% | ₹0 cr |
| 31 Jul '26 | 36.69 | 36.69 | 33.06 | 35.99 | −0.94 | −2.55% | 0.00 cr | 70.0% | ₹0 cr |
| 30 Jul '26 | 35.09 | 37.68 | 33.50 | 36.93 | +2.53 | +7.35% | 0.00 cr | 81.6% | ₹0 cr |
| 29 Jul '26 | 36.99 | 38.00 | 32.95 | 34.40 | −0.60 | −1.71% | 0.00 cr | 37.0% | ₹0 cr |
| 28 Jul '26 | 36.38 | 36.38 | 32.01 | 35.00 | −0.50 | −1.41% | 0.00 cr | 65.9% | ₹0 cr |
| 27 Jul '26 | 35.80 | 35.80 | 33.40 | 35.50 | +0.68 | +1.95% | 0.00 cr | 83.7% | ₹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.
