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 | 38.00 | 38.96 | 36.50 | 38.87 | +1.41 | +3.76% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 37.50 | 37.93 | 36.61 | 37.46 | −0.04 | −0.11% | 0.00 cr | 69.1% | ₹0 cr |
| 02 Sep '26 | 37.69 | 37.69 | 36.11 | 37.50 | +0.91 | +2.49% | 0.00 cr | 95.2% | ₹0 cr |
| 01 Sep '26 | 36.30 | 37.48 | 35.55 | 36.59 | +0.77 | +2.15% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 37.00 | 37.00 | 35.00 | 35.82 | +0.23 | +0.65% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 36.79 | 36.79 | 33.40 | 35.59 | +0.09 | +0.25% | 0.00 cr | 78.8% | ₹0 cr |
| 27 Aug '26 | 37.34 | 37.39 | 34.90 | 35.50 | +0.06 | +0.17% | 0.00 cr | 69.5% | ₹0 cr |
| 26 Aug '26 | 35.90 | 36.51 | 35.41 | 35.44 | +0.13 | +0.37% | 0.00 cr | 67.6% | ₹0 cr |
| 25 Aug '26 | 35.25 | 36.80 | 35.25 | 35.31 | −0.66 | −1.83% | 0.00 cr | 84.4% | ₹0 cr |
| 24 Aug '26 | 37.89 | 37.89 | 35.62 | 35.97 | −0.47 | −1.29% | 0.00 cr | 83.6% | ₹0 cr |
| 21 Aug '26 | 38.60 | 38.60 | 36.00 | 36.44 | +0.14 | +0.39% | 0.00 cr | 70.7% | ₹0 cr |
| 20 Aug '26 | 37.69 | 37.69 | 35.50 | 36.30 | −0.09 | −0.25% | 0.00 cr | 50.8% | ₹0 cr |
| 19 Aug '26 | 36.00 | 37.50 | 36.00 | 36.39 | +0.35 | +0.97% | 0.00 cr | 52.7% | ₹0 cr |
| 18 Aug '26 | 35.68 | 37.69 | 35.68 | 36.04 | −0.30 | −0.83% | 0.00 cr | 50.1% | ₹0 cr |
| 17 Aug '26 | 38.00 | 38.29 | 36.11 | 36.34 | −1.28 | −3.40% | 0.00 cr | 65.8% | ₹0 cr |
| 14 Aug '26 | 38.70 | 38.70 | 36.52 | 37.62 | +0.12 | +0.32% | 0.00 cr | 72.3% | ₹0 cr |
| 13 Aug '26 | 38.79 | 38.79 | 36.30 | 37.50 | −0.94 | −2.45% | 0.00 cr | 72.8% | ₹0 cr |
| 12 Aug '26 | 37.50 | 38.87 | 36.18 | 38.44 | +1.72 | +4.68% | 0.00 cr | 77.5% | ₹0 cr |
| 11 Aug '26 | 38.50 | 38.50 | 36.00 | 36.72 | −0.76 | −2.03% | 0.00 cr | 71.6% | ₹0 cr |
| 10 Aug '26 | 37.00 | 37.90 | 37.00 | 37.48 | +0.69 | +1.88% | 0.00 cr | 93.9% | ₹0 cr |
| 07 Aug '26 | 38.40 | 38.40 | 36.70 | 36.79 | −0.67 | −1.79% | 0.00 cr | 76.6% | ₹0 cr |
| 06 Aug '26 | 38.69 | 38.69 | 37.11 | 37.46 | −0.34 | −0.90% | 0.00 cr | 67.0% | ₹0 cr |
| 05 Aug '26 | 39.30 | 39.30 | 37.40 | 37.80 | −0.13 | −0.34% | 0.00 cr | 63.0% | ₹0 cr |
| 04 Aug '26 | 38.99 | 39.81 | 37.70 | 37.93 | −0.41 | −1.07% | 0.00 cr | 73.9% | ₹0 cr |
| 03 Aug '26 | 38.50 | 39.90 | 37.99 | 38.34 | −0.17 | −0.44% | 0.00 cr | 67.9% | ₹0 cr |
| 31 Jul '26 | 39.79 | 39.79 | 38.00 | 38.51 | −0.10 | −0.26% | 0.00 cr | 75.6% | ₹0 cr |
| 30 Jul '26 | 42.25 | 42.25 | 37.20 | 38.61 | −4.64 | −10.73% | 0.00 cr | 66.7% | ₹0 cr |
| 29 Jul '26 | 44.85 | 44.85 | 42.02 | 43.25 | +0.83 | +1.96% | 0.00 cr | 87.0% | ₹0 cr |
| 28 Jul '26 | 41.10 | 44.39 | 41.10 | 42.42 | +0.49 | +1.17% | 0.00 cr | 72.2% | ₹0 cr |
| 27 Jul '26 | 42.98 | 42.98 | 40.48 | 41.93 | +0.52 | +1.26% | 0.00 cr | 61.7% | ₹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.
