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 | 32.66 | 32.66 | 32.50 | 32.50 | −0.11 | −0.34% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 32.58 | 34.00 | 32.32 | 32.61 | +0.29 | +0.90% | 0.00 cr | 86.7% | ₹0 cr |
| 02 Sep '26 | 32.12 | 36.39 | 31.00 | 32.32 | +0.04 | +0.12% | 0.00 cr | 83.3% | ₹0 cr |
| 01 Sep '26 | 32.50 | 32.50 | 30.20 | 32.28 | +0.76 | +2.41% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 32.16 | 32.94 | 30.00 | 31.52 | −0.58 | −1.81% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 32.16 | 32.16 | 32.00 | 32.10 | −0.56 | −1.71% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 32.66 | 32.66 | 32.66 | 32.66 | −1.64 | −4.78% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 32.58 | 34.40 | 32.58 | 34.30 | +1.55 | +4.73% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 32.79 | 32.79 | 32.58 | 32.75 | −0.04 | −0.12% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 33.00 | 33.00 | 31.55 | 32.79 | −0.19 | −0.58% | 0.00 cr | 96.2% | ₹0 cr |
| 21 Aug '26 | 32.27 | 32.98 | 32.00 | 32.98 | +0.87 | +2.71% | 0.00 cr | 98.3% | ₹0 cr |
| 20 Aug '26 | 31.16 | 34.45 | 31.16 | 32.11 | −0.78 | −2.37% | 0.00 cr | 99.7% | ₹0 cr |
| 19 Aug '26 | 34.99 | 34.99 | 32.20 | 32.89 | −0.11 | −0.33% | 0.00 cr | 99.8% | ₹0 cr |
| 18 Aug '26 | 38.40 | 38.40 | 33.00 | 33.00 | −2.11 | −6.01% | 0.00 cr | 94.6% | ₹0 cr |
| 17 Aug '26 | 41.50 | 41.50 | 35.00 | 35.11 | −1.62 | −4.41% | 0.00 cr | 60.9% | ₹0 cr |
| 14 Aug '26 | 32.03 | 36.73 | 32.03 | 36.73 | +3.72 | +11.27% | 0.00 cr | 97.7% | ₹0 cr |
| 13 Aug '26 | 33.02 | 33.02 | 33.01 | 33.01 | +0.18 | +0.55% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 34.42 | 34.60 | 32.80 | 32.83 | −1.25 | −3.67% | 0.00 cr | 87.8% | ₹0 cr |
| 11 Aug '26 | 37.17 | 37.17 | 33.80 | 34.08 | −2.91 | −7.87% | 0.00 cr | 99.8% | ₹0 cr |
| 10 Aug '26 | 35.85 | 40.74 | 35.85 | 36.99 | +2.28 | +6.57% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 36.60 | 36.60 | 34.51 | 34.71 | −2.89 | −7.69% | 0.00 cr | 93.5% | ₹0 cr |
| 06 Aug '26 | 35.61 | 37.60 | 35.61 | 37.60 | −0.13 | −0.34% | 0.00 cr | 85.5% | ₹0 cr |
| 05 Aug '26 | 32.11 | 37.94 | 32.11 | 37.73 | +2.03 | +5.69% | 0.00 cr | 99.1% | ₹0 cr |
| 04 Aug '26 | 35.75 | 35.75 | 35.70 | 35.70 | +0.65 | +1.85% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 37.94 | 37.94 | 35.05 | 35.05 | +1.47 | +4.38% | 0.00 cr | 93.8% | ₹0 cr |
| 31 Jul '26 | 33.58 | 33.58 | 33.15 | 33.58 | +0.50 | +1.51% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 36.00 | 36.00 | 32.02 | 33.08 | −3.31 | −9.10% | 0.00 cr | 85.3% | ₹0 cr |
| 29 Jul '26 | 35.19 | 36.39 | 32.01 | 36.39 | +1.14 | +3.23% | 0.00 cr | 54.5% | ₹0 cr |
| 28 Jul '26 | 35.30 | 35.30 | 35.25 | 35.25 | −0.05 | −0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 35.58 | 36.99 | 30.51 | 35.30 | −0.25 | −0.70% | 0.00 cr | 47.1% | ₹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.
