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 | 37.90 | 37.90 | 37.90 | 37.90 | +1.80 | +4.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 36.09 | 36.10 | 36.08 | 36.10 | +0.01 | +0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 37.89 | 37.90 | 34.30 | 36.09 | −0.01 | −0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 36.10 | 39.80 | 36.10 | 36.10 | −1.90 | −5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 38.00 | 38.00 | 36.10 | 38.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 38.99 | 38.99 | 36.33 | 38.00 | −0.23 | −0.60% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 39.33 | 39.33 | 38.13 | 38.23 | −1.90 | −4.73% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 39.97 | 40.77 | 39.96 | 40.13 | −0.87 | −2.12% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 38.00 | 41.65 | 37.73 | 41.00 | +1.29 | +3.25% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 39.71 | 39.71 | 39.71 | 39.71 | −2.09 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 39.50 | 41.80 | 38.00 | 41.80 | +1.81 | +4.53% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 38.00 | 39.99 | 36.98 | 39.99 | +1.07 | +2.75% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 38.72 | 42.78 | 38.72 | 38.92 | −1.83 | −4.49% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 39.78 | 41.00 | 39.78 | 40.75 | −0.25 | −0.61% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 40.85 | 41.00 | 40.85 | 41.00 | +0.15 | +0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 41.00 | 42.90 | 40.85 | 40.85 | −2.14 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 45.00 | 45.00 | 41.69 | 42.99 | −0.89 | −2.03% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 43.00 | 43.88 | 40.09 | 43.88 | +1.68 | +3.98% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 40.00 | 42.41 | 38.38 | 42.20 | +1.80 | +4.46% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 41.99 | 41.99 | 38.00 | 40.40 | +0.40 | +1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 40.05 | 40.05 | 38.40 | 40.00 | +1.85 | +4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 40.50 | 40.50 | 37.50 | 38.15 | −0.47 | −1.22% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 39.72 | 39.72 | 38.62 | 38.62 | +0.79 | +2.09% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 37.83 | 37.83 | 36.70 | 37.83 | +1.80 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 35.99 | 36.03 | 33.50 | 36.03 | +1.71 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 34.28 | 34.32 | 34.20 | 34.32 | +1.63 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 35.44 | 35.44 | 32.08 | 32.69 | −1.07 | −3.17% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 30.60 | 33.76 | 30.60 | 33.76 | +1.60 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 30.51 | 32.25 | 30.51 | 32.16 | +1.41 | +4.59% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 33.00 | 33.00 | 30.51 | 30.75 | −1.36 | −4.24% | 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.
