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 | 35.28 | 35.28 | 35.28 | 35.28 | −0.72 | −2.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 33.06 | 36.00 | 33.04 | 36.00 | +1.50 | +4.35% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 36.60 | 36.60 | 34.50 | 34.50 | −0.36 | −1.03% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 34.86 | 34.86 | 34.86 | 34.86 | +1.66 | +5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 34.20 | 34.20 | 33.20 | 33.20 | +0.20 | +0.61% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 32.84 | 33.00 | 32.84 | 33.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 33.00 | 33.00 | 33.00 | 33.00 | −0.90 | −2.65% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 33.97 | 33.97 | 33.90 | 33.90 | +1.54 | +4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 34.71 | 35.70 | 32.36 | 32.36 | −1.64 | −4.82% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 35.01 | 35.01 | 34.00 | 34.00 | +0.65 | +1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 33.00 | 36.16 | 33.00 | 33.35 | −1.09 | −3.16% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 32.72 | 34.44 | 32.72 | 34.44 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 33.50 | 34.44 | 33.50 | 34.44 | +1.63 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 32.80 | 32.81 | 32.80 | 32.81 | −1.69 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 34.57 | 34.57 | 34.50 | 34.50 | −0.10 | −0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 34.10 | 34.60 | 34.00 | 34.60 | +1.50 | +4.53% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 34.69 | 34.69 | 33.10 | 33.10 | +0.00 | +0.00% | 0.01 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 33.12 | 33.12 | 31.50 | 33.10 | −0.02 | −0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 33.11 | 33.12 | 33.11 | 33.12 | +0.01 | +0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 34.39 | 34.39 | 33.00 | 33.11 | −1.29 | −3.75% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 34.40 | 34.40 | 34.40 | 34.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 34.50 | 34.50 | 33.61 | 34.40 | +0.39 | +1.15% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 35.28 | 35.28 | 34.00 | 34.01 | −1.27 | −3.60% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 35.28 | 35.28 | 35.28 | 35.28 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 34.70 | 35.55 | 34.70 | 35.28 | −1.22 | −3.34% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 36.45 | 36.50 | 36.45 | 36.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 36.74 | 36.74 | 36.50 | 36.50 | +1.50 | +4.29% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 35.00 | 35.00 | 35.00 | 35.00 | +0.80 | +2.34% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 34.20 | 34.20 | 34.20 | 34.20 | −1.05 | −2.98% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 35.00 | 36.73 | 35.00 | 35.25 | +0.25 | +0.71% | 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.
