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 | 38.50 | 34.99 | 38.49 | +3.49 | +9.97% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 33.85 | 35.00 | 33.60 | 35.00 | −0.48 | −1.35% | 0.00 cr | 94.8% | ₹0 cr |
| 02 Sep '26 | 35.70 | 37.30 | 33.60 | 35.48 | −0.31 | −0.87% | 0.00 cr | 99.3% | ₹0 cr |
| 01 Sep '26 | 36.51 | 37.17 | 35.30 | 35.79 | −3.43 | −8.75% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 37.08 | 39.25 | 36.51 | 39.22 | −0.28 | −0.71% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 40.39 | 40.39 | 39.50 | 39.50 | +2.50 | +6.76% | 0.00 cr | 81.0% | ₹0 cr |
| 27 Aug '26 | 37.50 | 37.50 | 36.00 | 37.00 | −1.00 | −2.63% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 40.00 | 40.00 | 38.00 | 38.00 | −1.00 | −2.56% | 0.00 cr | 99.8% | ₹0 cr |
| 25 Aug '26 | 39.00 | 39.00 | 39.00 | 39.00 | −0.88 | −2.21% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 39.20 | 39.97 | 36.83 | 39.88 | −0.09 | −0.23% | 0.00 cr | 88.9% | ₹0 cr |
| 20 Aug '26 | 40.00 | 40.00 | 39.95 | 39.97 | −0.72 | −1.77% | 0.00 cr | 97.1% | ₹0 cr |
| 19 Aug '26 | 38.00 | 41.97 | 38.00 | 40.69 | +1.69 | +4.33% | 0.00 cr | 99.4% | ₹0 cr |
| 17 Aug '26 | 39.29 | 39.29 | 39.00 | 39.00 | −0.29 | −0.74% | 0.00 cr | 93.8% | ₹0 cr |
| 14 Aug '26 | 39.50 | 39.50 | 39.29 | 39.29 | +0.30 | +0.77% | 0.00 cr | 95.2% | ₹0 cr |
| 13 Aug '26 | 39.59 | 39.59 | 38.60 | 38.99 | −0.60 | −1.52% | 0.00 cr | 90.3% | ₹0 cr |
| 12 Aug '26 | 38.00 | 39.59 | 37.00 | 39.59 | +3.15 | +8.64% | 0.00 cr | 97.1% | ₹0 cr |
| 11 Aug '26 | 39.00 | 39.85 | 36.41 | 36.44 | −2.79 | −7.11% | 0.00 cr | 53.4% | ₹0 cr |
| 10 Aug '26 | 40.46 | 40.46 | 35.70 | 39.23 | +1.73 | +4.61% | 0.00 cr | 99.1% | ₹0 cr |
| 07 Aug '26 | 37.50 | 37.50 | 37.50 | 37.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 37.20 | 37.50 | 36.00 | 37.50 | +0.30 | +0.81% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 39.85 | 39.85 | 37.20 | 37.20 | −2.65 | −6.65% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 39.39 | 39.85 | 39.00 | 39.85 | +0.85 | +2.18% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 40.00 | 40.00 | 39.00 | 39.00 | −2.24 | −5.43% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 41.99 | 41.99 | 41.20 | 41.24 | +1.86 | +4.72% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 39.38 | 39.38 | 37.03 | 39.38 | +0.00 | +0.00% | 0.00 cr | 98.4% | ₹0 cr |
| 28 Jul '26 | 39.00 | 39.38 | 39.00 | 39.38 | +0.38 | +0.97% | 0.00 cr | 99.9% | ₹0 cr |
| 27 Jul '26 | 42.00 | 42.00 | 39.00 | 39.00 | +0.55 | +1.43% | 0.00 cr | 80.0% | ₹0 cr |
| 24 Jul '26 | 38.83 | 38.83 | 38.45 | 38.45 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 39.85 | 39.85 | 38.05 | 38.45 | −0.53 | −1.36% | 0.00 cr | 93.2% | ₹0 cr |
| 22 Jul '26 | 38.40 | 38.99 | 37.23 | 38.98 | +0.58 | +1.51% | 0.00 cr | 83.4% | ₹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.
