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 | 33.00 | 35.84 | 33.00 | 34.90 | +0.76 | +2.23% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 37.64 | 37.64 | 34.12 | 34.14 | −1.71 | −4.77% | 0.00 cr | 95.5% | ₹0 cr |
| 02 Sep '26 | 37.73 | 39.61 | 35.85 | 35.85 | −1.88 | −4.98% | 0.00 cr | 92.0% | ₹0 cr |
| 01 Sep '26 | 39.90 | 39.90 | 37.73 | 37.73 | −1.98 | −4.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 39.71 | 39.71 | 39.71 | 39.71 | −2.09 | −5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 41.80 | 41.80 | 41.80 | 41.80 | −2.20 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 39.90 | 44.00 | 39.90 | 44.00 | +2.01 | +4.79% | 0.00 cr | 93.2% | ₹0 cr |
| 26 Aug '26 | 40.67 | 42.70 | 40.67 | 41.99 | +1.32 | +3.25% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 40.67 | 40.67 | 36.81 | 40.67 | +1.93 | +4.98% | 0.00 cr | 83.3% | ₹0 cr |
| 24 Aug '26 | 37.64 | 38.74 | 35.06 | 38.74 | +1.84 | +4.99% | 0.00 cr | 91.8% | ₹0 cr |
| 21 Aug '26 | 36.90 | 36.90 | 36.90 | 36.90 | −0.11 | −0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 35.60 | 37.01 | 35.16 | 37.01 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 36.99 | 37.01 | 36.99 | 37.01 | +1.76 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 35.00 | 35.25 | 35.00 | 35.25 | +0.25 | +0.71% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 34.60 | 38.08 | 34.60 | 35.00 | −1.27 | −3.50% | 0.00 cr | 50.6% | ₹0 cr |
| 14 Aug '26 | 36.10 | 38.00 | 36.10 | 36.27 | −1.73 | −4.55% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 39.55 | 41.90 | 37.99 | 38.00 | −1.98 | −4.95% | 0.00 cr | 94.3% | ₹0 cr |
| 12 Aug '26 | 41.47 | 41.47 | 37.53 | 39.98 | +0.48 | +1.22% | 0.00 cr | 99.3% | ₹0 cr |
| 11 Aug '26 | 41.00 | 41.00 | 37.48 | 39.50 | +0.05 | +0.13% | 0.00 cr | 98.2% | ₹0 cr |
| 10 Aug '26 | 39.54 | 39.54 | 36.10 | 39.45 | +1.45 | +3.82% | 0.00 cr | 71.0% | ₹0 cr |
| 07 Aug '26 | 40.45 | 40.45 | 36.61 | 38.00 | −0.53 | −1.38% | 0.00 cr | 66.5% | ₹0 cr |
| 06 Aug '26 | 36.50 | 38.53 | 34.87 | 38.53 | +1.83 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 38.50 | 38.50 | 36.70 | 36.70 | −1.80 | −4.68% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 39.00 | 39.00 | 38.50 | 38.50 | +0.50 | +1.32% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 39.00 | 40.00 | 37.50 | 38.00 | −1.00 | −2.56% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 39.00 | 39.00 | 39.00 | 39.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 39.00 | 39.00 | 39.00 | 39.00 | −1.00 | −2.50% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 40.00 | 40.00 | 40.00 | 40.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 41.45 | 41.45 | 40.00 | 40.00 | +0.50 | +1.27% | 0.00 cr | 75.0% | ₹0 cr |
| 10 Jul '26 | 39.50 | 39.50 | 39.50 | 39.50 | +0.00 | +0.00% | 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.
