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 | 39.47 | 39.47 | 38.49 | 38.55 | −0.24 | −0.62% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 39.48 | 39.48 | 36.01 | 38.79 | +0.02 | +0.05% | 0.00 cr | 88.7% | ₹0 cr |
| 02 Sep '26 | 38.79 | 38.79 | 38.77 | 38.77 | +0.97 | +2.57% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 38.96 | 38.96 | 37.80 | 37.80 | −1.19 | −3.05% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 40.92 | 40.92 | 36.51 | 38.99 | +0.98 | +2.58% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 38.00 | 38.30 | 36.01 | 38.01 | +0.01 | +0.03% | 0.00 cr | 81.3% | ₹0 cr |
| 27 Aug '26 | 38.30 | 38.30 | 38.00 | 38.00 | +0.75 | +2.01% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 38.34 | 38.59 | 37.00 | 37.25 | −0.34 | −0.90% | 0.00 cr | 99.4% | ₹0 cr |
| 25 Aug '26 | 39.59 | 39.59 | 37.00 | 37.59 | +0.59 | +1.59% | 0.00 cr | 92.2% | ₹0 cr |
| 24 Aug '26 | 37.00 | 39.64 | 37.00 | 37.00 | +0.76 | +2.10% | 0.00 cr | 96.0% | ₹0 cr |
| 21 Aug '26 | 35.10 | 39.75 | 35.05 | 36.24 | −0.76 | −2.05% | 0.00 cr | 53.9% | ₹0 cr |
| 20 Aug '26 | 38.88 | 38.88 | 36.21 | 37.00 | −1.88 | −4.84% | 0.00 cr | 99.8% | ₹0 cr |
| 19 Aug '26 | 39.96 | 39.96 | 36.00 | 38.88 | +2.48 | +6.81% | 0.00 cr | 51.3% | ₹0 cr |
| 18 Aug '26 | 41.94 | 41.94 | 36.02 | 36.40 | −2.93 | −7.45% | 0.00 cr | 75.0% | ₹0 cr |
| 17 Aug '26 | 38.95 | 39.99 | 38.95 | 39.33 | +0.38 | +0.98% | 0.00 cr | 99.2% | ₹0 cr |
| 14 Aug '26 | 39.99 | 39.99 | 38.90 | 38.95 | −0.03 | −0.08% | 0.00 cr | 33.3% | ₹0 cr |
| 13 Aug '26 | 41.00 | 41.00 | 37.00 | 38.98 | −0.51 | −1.29% | 0.00 cr | 98.8% | ₹0 cr |
| 12 Aug '26 | 40.00 | 40.00 | 39.49 | 39.49 | −0.90 | −2.23% | 0.00 cr | 87.5% | ₹0 cr |
| 11 Aug '26 | 38.71 | 41.99 | 38.71 | 40.39 | +1.49 | +3.83% | 0.00 cr | 80.7% | ₹0 cr |
| 10 Aug '26 | 41.00 | 41.00 | 38.80 | 38.90 | −0.09 | −0.23% | 0.00 cr | 95.1% | ₹0 cr |
| 07 Aug '26 | 40.17 | 40.17 | 34.20 | 38.99 | +1.58 | +4.22% | 0.00 cr | 96.6% | ₹0 cr |
| 06 Aug '26 | 39.50 | 40.20 | 35.44 | 37.41 | +0.52 | +1.41% | 0.00 cr | 39.1% | ₹0 cr |
| 05 Aug '26 | 34.01 | 39.97 | 34.01 | 36.89 | −0.20 | −0.54% | 0.00 cr | 77.0% | ₹0 cr |
| 04 Aug '26 | 37.43 | 37.43 | 36.00 | 37.09 | +3.05 | +8.96% | 0.00 cr | 56.1% | ₹0 cr |
| 03 Aug '26 | 35.01 | 35.21 | 34.00 | 34.04 | −0.97 | −2.77% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 37.96 | 37.96 | 35.00 | 35.01 | −1.47 | −4.03% | 0.00 cr | 93.1% | ₹0 cr |
| 30 Jul '26 | 38.50 | 38.50 | 35.01 | 36.48 | −1.37 | −3.62% | 0.00 cr | 93.6% | ₹0 cr |
| 29 Jul '26 | 37.65 | 38.98 | 37.00 | 37.85 | +0.17 | +0.45% | 0.00 cr | 90.7% | ₹0 cr |
| 28 Jul '26 | 41.00 | 41.00 | 35.10 | 37.68 | −1.08 | −2.79% | 0.00 cr | 94.4% | ₹0 cr |
| 27 Jul '26 | 40.00 | 40.00 | 36.11 | 38.76 | +1.76 | +4.76% | 0.00 cr | 53.1% | ₹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.
