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 | 37.60 | 37.90 | 35.03 | 36.30 | −1.24 | −3.30% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 37.58 | 38.90 | 36.71 | 37.54 | −0.81 | −2.11% | 0.00 cr | 74.0% | ₹0 cr |
| 02 Sep '26 | 39.10 | 39.15 | 37.30 | 38.35 | −0.64 | −1.64% | 0.00 cr | 71.0% | ₹0 cr |
| 01 Sep '26 | 39.70 | 40.00 | 37.26 | 38.99 | +1.73 | +4.64% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 35.20 | 38.58 | 35.20 | 37.26 | −1.32 | −3.42% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 39.60 | 39.80 | 38.10 | 38.58 | +0.03 | +0.08% | 0.00 cr | 72.0% | ₹0 cr |
| 27 Aug '26 | 41.52 | 41.52 | 38.40 | 38.55 | +0.06 | +0.16% | 0.00 cr | 65.9% | ₹0 cr |
| 26 Aug '26 | 39.45 | 40.60 | 38.15 | 38.49 | −0.55 | −1.41% | 0.00 cr | 62.5% | ₹0 cr |
| 25 Aug '26 | 42.99 | 42.99 | 38.70 | 39.04 | −2.53 | −6.09% | 0.00 cr | 72.8% | ₹0 cr |
| 24 Aug '26 | 36.45 | 42.96 | 35.60 | 41.57 | +5.77 | +16.12% | 0.01 cr | 40.9% | ₹1 cr |
| 21 Aug '26 | 34.84 | 36.10 | 34.84 | 35.80 | +0.96 | +2.76% | 0.00 cr | 62.5% | ₹0 cr |
| 20 Aug '26 | 35.00 | 36.84 | 34.55 | 34.84 | +0.42 | +1.22% | 0.00 cr | 65.7% | ₹0 cr |
| 19 Aug '26 | 35.89 | 36.10 | 32.65 | 34.42 | −0.99 | −2.80% | 0.00 cr | 69.6% | ₹0 cr |
| 18 Aug '26 | 35.05 | 36.10 | 34.88 | 35.41 | +0.29 | +0.83% | 0.00 cr | 64.9% | ₹0 cr |
| 17 Aug '26 | 34.97 | 36.79 | 34.53 | 35.12 | +0.15 | +0.43% | 0.00 cr | 64.3% | ₹0 cr |
| 14 Aug '26 | 35.75 | 37.40 | 34.58 | 34.97 | −0.90 | −2.51% | 0.00 cr | 75.3% | ₹0 cr |
| 13 Aug '26 | 37.50 | 37.50 | 34.21 | 35.87 | +0.19 | +0.53% | 0.00 cr | 43.5% | ₹0 cr |
| 12 Aug '26 | 34.97 | 36.00 | 34.42 | 35.68 | +0.54 | +1.54% | 0.00 cr | 94.6% | ₹0 cr |
| 11 Aug '26 | 33.70 | 36.80 | 33.70 | 35.14 | +1.09 | +3.20% | 0.00 cr | 89.2% | ₹0 cr |
| 10 Aug '26 | 34.05 | 35.00 | 34.05 | 34.05 | +0.02 | +0.06% | 0.00 cr | 95.7% | ₹0 cr |
| 07 Aug '26 | 34.00 | 34.50 | 34.00 | 34.03 | −0.78 | −2.24% | 0.00 cr | 99.9% | ₹0 cr |
| 06 Aug '26 | 32.20 | 35.29 | 32.20 | 34.81 | +0.76 | +2.23% | 0.00 cr | 62.9% | ₹0 cr |
| 05 Aug '26 | 35.40 | 35.40 | 34.00 | 34.05 | −0.19 | −0.55% | 0.00 cr | 98.3% | ₹0 cr |
| 04 Aug '26 | 33.63 | 35.20 | 33.63 | 34.24 | +0.61 | +1.81% | 0.00 cr | 80.6% | ₹0 cr |
| 03 Aug '26 | 34.90 | 34.99 | 33.11 | 33.63 | −0.25 | −0.74% | 0.00 cr | 93.0% | ₹0 cr |
| 31 Jul '26 | 34.94 | 34.98 | 33.60 | 33.88 | −0.41 | −1.20% | 0.00 cr | 84.3% | ₹0 cr |
| 30 Jul '26 | 34.54 | 35.47 | 33.50 | 34.29 | −1.31 | −3.68% | 0.00 cr | 79.9% | ₹0 cr |
| 29 Jul '26 | 33.25 | 36.99 | 33.25 | 35.60 | +1.69 | +4.98% | 0.00 cr | 86.2% | ₹0 cr |
| 28 Jul '26 | 33.82 | 34.95 | 32.50 | 33.91 | +0.09 | +0.27% | 0.00 cr | 76.9% | ₹0 cr |
| 27 Jul '26 | 31.35 | 33.82 | 31.35 | 33.82 | +0.00 | +0.00% | 0.00 cr | 71.1% | ₹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.
