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 | 37.56 | 41.84 | 37.56 | 40.54 | +1.05 | +2.66% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 40.99 | 40.99 | 37.44 | 39.49 | +2.05 | +5.48% | 0.00 cr | 93.1% | ₹0 cr |
| 02 Sep '26 | 39.00 | 39.00 | 37.35 | 37.44 | −1.06 | −2.75% | 0.00 cr | 99.0% | ₹0 cr |
| 01 Sep '26 | 37.00 | 39.00 | 37.00 | 38.50 | −0.70 | −1.79% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 39.00 | 41.00 | 39.00 | 39.20 | +0.20 | +0.51% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 39.95 | 39.95 | 39.00 | 39.00 | −0.95 | −2.38% | 0.00 cr | 97.8% | ₹0 cr |
| 27 Aug '26 | 38.11 | 40.00 | 36.61 | 39.95 | +1.84 | +4.83% | 0.00 cr | 95.0% | ₹0 cr |
| 26 Aug '26 | 39.10 | 41.50 | 38.11 | 38.11 | +0.08 | +0.21% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 39.00 | 40.00 | 38.00 | 38.03 | −0.97 | −2.49% | 0.00 cr | 56.8% | ₹0 cr |
| 24 Aug '26 | 40.09 | 40.09 | 37.76 | 39.00 | −0.27 | −0.69% | 0.00 cr | 99.9% | ₹0 cr |
| 21 Aug '26 | 41.50 | 42.00 | 37.50 | 39.27 | +0.35 | +0.90% | 0.00 cr | 67.6% | ₹0 cr |
| 20 Aug '26 | 37.22 | 41.81 | 37.15 | 38.92 | +1.70 | +4.57% | 0.00 cr | 86.8% | ₹0 cr |
| 19 Aug '26 | 38.50 | 38.90 | 37.11 | 37.22 | −2.33 | −5.89% | 0.00 cr | 98.8% | ₹0 cr |
| 18 Aug '26 | 38.80 | 40.99 | 38.80 | 39.55 | +0.79 | +2.04% | 0.00 cr | 99.9% | ₹0 cr |
| 17 Aug '26 | 38.78 | 38.80 | 37.74 | 38.76 | −0.24 | −0.62% | 0.00 cr | 94.5% | ₹0 cr |
| 14 Aug '26 | 39.68 | 39.68 | 38.89 | 39.00 | +0.16 | +0.41% | 0.00 cr | 75.7% | ₹0 cr |
| 13 Aug '26 | 38.50 | 38.90 | 38.00 | 38.84 | +0.33 | +0.86% | 0.00 cr | 70.4% | ₹0 cr |
| 12 Aug '26 | 37.01 | 41.72 | 37.01 | 38.51 | +1.68 | +4.56% | 0.00 cr | 98.2% | ₹0 cr |
| 11 Aug '26 | 38.00 | 39.89 | 36.76 | 36.83 | −1.17 | −3.08% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 39.29 | 39.29 | 37.81 | 38.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 37.85 | 40.00 | 36.50 | 38.00 | −0.98 | −2.51% | 0.00 cr | 99.4% | ₹0 cr |
| 06 Aug '26 | 37.22 | 43.49 | 36.61 | 38.98 | −0.36 | −0.92% | 0.00 cr | 95.7% | ₹0 cr |
| 05 Aug '26 | 39.01 | 39.86 | 38.81 | 39.34 | −0.52 | −1.30% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 39.50 | 39.95 | 38.05 | 39.86 | −0.13 | −0.33% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 36.59 | 41.45 | 36.50 | 39.99 | +1.82 | +4.77% | 0.00 cr | 89.6% | ₹0 cr |
| 31 Jul '26 | 39.55 | 39.55 | 36.59 | 38.17 | −1.19 | −3.02% | 0.00 cr | 83.6% | ₹0 cr |
| 30 Jul '26 | 37.85 | 39.60 | 37.85 | 39.36 | +2.24 | +6.03% | 0.00 cr | 99.9% | ₹0 cr |
| 29 Jul '26 | 38.85 | 38.85 | 37.05 | 37.12 | −1.20 | −3.13% | 0.01 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 38.05 | 39.52 | 36.37 | 38.32 | +0.27 | +0.71% | 0.00 cr | 93.0% | ₹0 cr |
| 27 Jul '26 | 37.20 | 38.05 | 36.78 | 38.05 | −0.95 | −2.44% | 0.00 cr | 99.8% | ₹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.
