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 | 33.24 | 37.99 | 33.24 | 37.99 | +1.05 | +2.84% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 36.94 | 36.94 | 36.94 | 36.94 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 31.17 | 36.94 | 31.17 | 36.94 | −1.06 | −2.79% | 0.00 cr | 50.0% | ₹0 cr |
| 31 Aug '26 | 36.00 | 38.00 | 36.00 | 38.00 | +2.00 | +5.56% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 34.77 | 36.00 | 34.77 | 36.00 | +1.67 | +4.86% | 0.00 cr | 87.5% | ₹0 cr |
| 27 Aug '26 | 39.99 | 39.99 | 32.00 | 34.33 | −5.66 | −14.15% | 0.01 cr | 60.3% | ₹0 cr |
| 26 Aug '26 | 39.99 | 39.99 | 39.99 | 39.99 | +4.07 | +11.33% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 35.92 | 35.92 | 35.92 | 35.92 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 36.19 | 36.19 | 31.26 | 35.92 | +3.92 | +12.25% | 0.00 cr | 87.5% | ₹0 cr |
| 20 Aug '26 | 32.00 | 32.00 | 32.00 | 32.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 32.00 | 32.00 | 32.00 | 32.00 | −2.05 | −6.02% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 34.05 | 34.05 | 34.05 | 34.05 | −2.95 | −7.97% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 37.00 | 37.00 | 37.00 | 37.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 37.00 | 37.00 | 37.00 | 37.00 | +2.77 | +8.09% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 34.23 | 34.23 | 34.23 | 34.23 | +0.18 | +0.53% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 34.05 | 34.05 | 34.05 | 34.05 | −4.46 | −11.58% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 36.56 | 38.51 | 36.51 | 38.51 | −5.39 | −12.28% | 0.00 cr | 66.7% | ₹0 cr |
| 31 Jul '26 | 38.00 | 43.90 | 38.00 | 43.90 | +3.90 | +9.75% | 0.00 cr | 66.7% | ₹0 cr |
| 30 Jul '26 | 40.99 | 41.00 | 40.00 | 40.00 | −1.00 | −2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 40.85 | 41.00 | 40.81 | 41.00 | +3.01 | +7.92% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 37.00 | 43.97 | 36.15 | 37.99 | −3.24 | −7.86% | 0.00 cr | 84.6% | ₹0 cr |
| 22 Jul '26 | 40.51 | 42.19 | 38.40 | 41.23 | −6.77 | −14.10% | 0.00 cr | 54.5% | ₹0 cr |
| 21 Jul '26 | 48.00 | 48.00 | 48.00 | 48.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 50.00 | 50.00 | 43.20 | 48.00 | −2.50 | −4.95% | 0.00 cr | 80.0% | ₹0 cr |
| 02 Jul '26 | 50.50 | 50.50 | 50.50 | 50.50 | −2.56 | −4.82% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 50.00 | 53.06 | 50.00 | 53.06 | +8.84 | +19.99% | 0.00 cr | 60.0% | ₹0 cr |
| 25 Jun '26 | 40.00 | 49.99 | 40.00 | 44.22 | +2.17 | +5.16% | 0.00 cr | 83.3% | ₹0 cr |
| 24 Jun '26 | 42.55 | 42.55 | 42.05 | 42.05 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 42.05 | 42.05 | 42.05 | 42.05 | −5.40 | −11.38% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Jun '26 | 47.45 | 47.45 | 47.45 | 47.45 | +2.45 | +5.44% | 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.
