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 | 33.30 | 33.30 | 33.30 | 33.30 | +0.05 | +0.15% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 33.25 | 35.90 | 33.25 | 33.25 | −1.65 | −4.73% | 0.00 cr | 96.5% | ₹0 cr |
| 31 Aug '26 | 33.25 | 34.90 | 33.25 | 34.90 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 35.00 | 35.00 | 33.25 | 34.90 | −0.10 | −0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 32.50 | 35.00 | 32.49 | 35.00 | +0.80 | +2.34% | 0.00 cr | 99.8% | ₹0 cr |
| 25 Aug '26 | 34.20 | 34.20 | 34.20 | 34.20 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 36.30 | 36.30 | 34.20 | 34.20 | −1.80 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 33.30 | 36.39 | 33.06 | 36.00 | +1.20 | +3.45% | 0.00 cr | 99.6% | ₹0 cr |
| 19 Aug '26 | 33.70 | 34.95 | 33.70 | 34.80 | +1.00 | +2.96% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 33.80 | 33.80 | 32.30 | 33.80 | −0.20 | −0.59% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 34.79 | 34.79 | 34.00 | 34.00 | +0.75 | +2.26% | 0.00 cr | 95.2% | ₹0 cr |
| 14 Aug '26 | 36.75 | 36.75 | 33.25 | 33.25 | −1.75 | −5.00% | 0.00 cr | 58.5% | ₹0 cr |
| 13 Aug '26 | 35.00 | 35.01 | 35.00 | 35.00 | +1.28 | +3.80% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 35.00 | 35.00 | 33.72 | 33.72 | −0.68 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 34.40 | 34.40 | 31.16 | 34.40 | +1.63 | +4.97% | 0.00 cr | 96.1% | ₹0 cr |
| 06 Aug '26 | 32.77 | 32.77 | 32.77 | 32.77 | −1.72 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 34.49 | 34.49 | 34.49 | 34.49 | +0.75 | +2.22% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 33.74 | 33.74 | 33.74 | 33.74 | +0.75 | +2.27% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 32.99 | 32.99 | 32.99 | 32.99 | +1.44 | +4.56% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 34.10 | 34.10 | 31.55 | 31.55 | −1.66 | −5.00% | 0.00 cr | 84.5% | ₹0 cr |
| 29 Jul '26 | 34.50 | 34.50 | 33.21 | 33.21 | −1.74 | −4.98% | 0.00 cr | 99.4% | ₹0 cr |
| 27 Jul '26 | 34.20 | 34.95 | 34.20 | 34.95 | −1.05 | −2.92% | 0.00 cr | 51.2% | ₹0 cr |
| 24 Jul '26 | 36.00 | 36.00 | 36.00 | 36.00 | +0.97 | +2.77% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 36.04 | 36.04 | 35.02 | 35.03 | +0.70 | +2.04% | 0.00 cr | 98.5% | ₹0 cr |
| 22 Jul '26 | 32.70 | 34.33 | 32.70 | 34.33 | +1.63 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 32.65 | 32.70 | 30.03 | 32.70 | +1.55 | +4.98% | 0.00 cr | 97.0% | ₹0 cr |
| 17 Jul '26 | 31.15 | 31.15 | 31.15 | 31.15 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 31.15 | 31.15 | 31.15 | 31.15 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 31.15 | 31.15 | 31.15 | 31.15 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 31.15 | 31.15 | 31.15 | 31.15 | +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.
