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 | 38.74 | 38.74 | 38.74 | 38.74 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 38.74 | 38.74 | 38.74 | 38.74 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 38.76 | 38.76 | 38.74 | 38.74 | +0.74 | +1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 38.00 | 38.00 | 38.00 | 38.00 | +0.41 | +1.09% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 37.21 | 37.59 | 37.21 | 37.59 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 36.86 | 37.59 | 36.86 | 37.59 | +0.73 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 36.86 | 36.86 | 36.86 | 36.86 | +0.36 | +0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 35.08 | 36.50 | 35.08 | 36.50 | +0.71 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 35.79 | 35.79 | 35.79 | 35.79 | −0.36 | −1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 37.61 | 37.61 | 36.15 | 36.15 | −0.73 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 36.88 | 37.01 | 36.88 | 36.88 | −0.75 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 37.65 | 37.66 | 37.01 | 37.63 | +0.69 | +1.87% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 36.94 | 36.94 | 36.94 | 36.94 | +0.72 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 36.22 | 36.22 | 36.22 | 36.22 | +0.71 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 35.51 | 35.51 | 35.51 | 35.51 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 35.84 | 35.84 | 35.50 | 35.51 | +0.37 | +1.05% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 35.84 | 35.84 | 35.14 | 35.14 | −0.70 | −1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 36.50 | 36.50 | 35.77 | 35.84 | −0.66 | −1.81% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 36.50 | 36.50 | 36.50 | 36.50 | −0.16 | −0.44% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 36.66 | 36.66 | 36.66 | 36.66 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 35.50 | 36.66 | 35.50 | 36.66 | +0.71 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 35.95 | 35.95 | 35.95 | 35.95 | +0.70 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 35.29 | 35.29 | 34.70 | 35.25 | +0.65 | +1.88% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 32.98 | 34.62 | 32.98 | 34.60 | +1.62 | +4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 32.96 | 32.98 | 32.50 | 32.98 | +1.57 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 31.41 | 31.41 | 31.00 | 31.41 | +1.49 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 29.52 | 29.92 | 29.52 | 29.92 | +0.40 | +1.36% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 29.55 | 29.55 | 29.52 | 29.52 | +0.11 | +0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 28.58 | 29.41 | 28.58 | 29.41 | +1.39 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 27.55 | 28.02 | 27.55 | 28.02 | −0.98 | −3.38% | 0.00 cr | 100.0% | ₹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.
