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 | 34.99 | 38.40 | 32.00 | 37.84 | +2.84 | +8.11% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 35.48 | 35.48 | 34.98 | 35.00 | −0.52 | −1.46% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 33.10 | 35.52 | 31.30 | 35.52 | +2.31 | +6.96% | 0.00 cr | 88.2% | ₹0 cr |
| 01 Sep '26 | 35.77 | 35.77 | 32.16 | 33.21 | −1.79 | −5.11% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 32.00 | 35.00 | 32.00 | 35.00 | −0.50 | −1.41% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 35.50 | 35.50 | 35.50 | 35.50 | −0.47 | −1.31% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 36.49 | 36.49 | 35.97 | 35.97 | +0.70 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 35.99 | 35.99 | 35.20 | 35.27 | +2.24 | +6.78% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 36.50 | 36.50 | 32.71 | 33.03 | −1.09 | −3.19% | 0.00 cr | 98.3% | ₹0 cr |
| 21 Aug '26 | 33.50 | 37.30 | 33.50 | 34.12 | +0.20 | +0.59% | 0.00 cr | 89.6% | ₹0 cr |
| 20 Aug '26 | 33.02 | 35.74 | 32.97 | 33.92 | −2.56 | −7.02% | 0.00 cr | 80.9% | ₹0 cr |
| 19 Aug '26 | 37.48 | 37.48 | 33.37 | 36.48 | −0.51 | −1.38% | 0.00 cr | 99.4% | ₹0 cr |
| 18 Aug '26 | 37.47 | 37.47 | 36.99 | 36.99 | +0.00 | +0.00% | 0.00 cr | 88.9% | ₹0 cr |
| 17 Aug '26 | 37.99 | 37.99 | 36.00 | 36.99 | +1.26 | +3.53% | 0.00 cr | 96.9% | ₹0 cr |
| 14 Aug '26 | 34.99 | 37.40 | 34.99 | 35.73 | +1.73 | +5.09% | 0.00 cr | 99.7% | ₹0 cr |
| 13 Aug '26 | 38.00 | 38.00 | 32.77 | 34.00 | −1.89 | −5.27% | 0.00 cr | 69.1% | ₹0 cr |
| 12 Aug '26 | 34.99 | 35.89 | 30.85 | 35.89 | +3.25 | +9.96% | 0.00 cr | 85.4% | ₹0 cr |
| 11 Aug '26 | 38.00 | 38.00 | 32.62 | 32.64 | −3.35 | −9.31% | 0.00 cr | 99.0% | ₹0 cr |
| 10 Aug '26 | 34.50 | 36.00 | 34.00 | 35.99 | +2.09 | +6.17% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 34.25 | 34.25 | 33.85 | 33.90 | −0.25 | −0.73% | 0.00 cr | 99.5% | ₹0 cr |
| 06 Aug '26 | 34.20 | 34.29 | 33.00 | 34.15 | −0.24 | −0.70% | 0.00 cr | 73.9% | ₹0 cr |
| 05 Aug '26 | 34.43 | 34.43 | 34.39 | 34.39 | −0.54 | −1.55% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 35.89 | 35.89 | 34.93 | 34.93 | +0.57 | +1.66% | 0.00 cr | 97.3% | ₹0 cr |
| 03 Aug '26 | 35.00 | 36.76 | 33.50 | 34.36 | −2.63 | −7.11% | 0.00 cr | 86.8% | ₹0 cr |
| 31 Jul '26 | 37.20 | 37.20 | 36.99 | 36.99 | +1.87 | +5.32% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 37.98 | 37.98 | 35.00 | 35.12 | +0.38 | +1.09% | 0.00 cr | 93.6% | ₹0 cr |
| 29 Jul '26 | 37.89 | 37.89 | 34.30 | 34.74 | −3.25 | −8.55% | 0.00 cr | 42.3% | ₹0 cr |
| 28 Jul '26 | 37.00 | 37.99 | 32.80 | 37.99 | +2.99 | +8.54% | 0.00 cr | 99.8% | ₹0 cr |
| 27 Jul '26 | 37.38 | 37.38 | 35.00 | 35.00 | −2.44 | −6.52% | 0.00 cr | 65.7% | ₹0 cr |
| 24 Jul '26 | 36.00 | 37.99 | 34.48 | 37.44 | −0.81 | −2.12% | 0.00 cr | 88.9% | ₹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.
