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 | 34.55 | 35.35 | 32.50 | 32.64 | −1.96 | −5.66% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 33.61 | 34.64 | 33.61 | 34.60 | +0.99 | +2.95% | 0.00 cr | 51.3% | ₹0 cr |
| 02 Sep '26 | 33.61 | 33.61 | 33.60 | 33.61 | −1.39 | −3.97% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Aug '26 | 35.55 | 35.82 | 33.50 | 35.00 | −0.54 | −1.52% | 0.06 cr | — | ₹2 cr |
| 28 Aug '26 | 35.49 | 35.54 | 35.49 | 35.54 | +0.99 | +2.87% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 34.55 | 34.55 | 34.55 | 34.55 | +0.04 | +0.12% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 34.40 | 34.51 | 34.40 | 34.51 | −0.89 | −2.51% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 39.98 | 39.98 | 33.71 | 35.40 | +1.78 | +5.29% | 0.03 cr | 99.5% | ₹1 cr |
| 21 Aug '26 | 39.00 | 39.00 | 33.62 | 33.62 | +0.96 | +2.94% | 0.00 cr | 98.4% | ₹0 cr |
| 20 Aug '26 | 32.66 | 32.66 | 32.66 | 32.66 | +0.09 | +0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 34.70 | 34.70 | 32.55 | 32.57 | +0.08 | +0.25% | 0.00 cr | 99.1% | ₹0 cr |
| 18 Aug '26 | 36.00 | 37.18 | 32.16 | 32.49 | −3.51 | −9.75% | 0.00 cr | 84.9% | ₹0 cr |
| 17 Aug '26 | 37.00 | 38.00 | 30.50 | 36.00 | −0.50 | −1.37% | 0.02 cr | 100.0% | ₹1 cr |
| 14 Aug '26 | 35.50 | 39.90 | 32.01 | 36.50 | +1.00 | +2.82% | 0.00 cr | 87.5% | ₹0 cr |
| 13 Aug '26 | 34.99 | 42.99 | 34.99 | 35.50 | −1.84 | −4.93% | 0.00 cr | 67.2% | ₹0 cr |
| 12 Aug '26 | 37.60 | 38.00 | 36.00 | 37.34 | +2.34 | +6.69% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 38.50 | 38.50 | 35.00 | 35.00 | +0.56 | +1.63% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 35.00 | 39.70 | 31.00 | 34.44 | +0.50 | +1.47% | 0.00 cr | 95.0% | ₹0 cr |
| 07 Aug '26 | 35.00 | 35.00 | 32.12 | 33.94 | −0.56 | −1.62% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 32.35 | 34.50 | 32.35 | 34.50 | +1.50 | +4.55% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 37.00 | 37.00 | 33.00 | 33.00 | −3.58 | −9.79% | 0.00 cr | 94.7% | ₹0 cr |
| 04 Aug '26 | 36.86 | 36.86 | 35.20 | 36.58 | +2.58 | +7.59% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 33.80 | 34.00 | 32.30 | 34.00 | +0.86 | +2.60% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 35.47 | 35.47 | 32.25 | 33.14 | +0.89 | +2.76% | 0.00 cr | 90.0% | ₹0 cr |
| 30 Jul '26 | 34.00 | 34.50 | 32.25 | 32.25 | −2.84 | −8.09% | 0.00 cr | 61.2% | ₹0 cr |
| 29 Jul '26 | 37.00 | 37.00 | 31.73 | 35.09 | +0.02 | +0.06% | 0.00 cr | 64.3% | ₹0 cr |
| 28 Jul '26 | 37.20 | 37.76 | 33.08 | 35.07 | −1.54 | −4.21% | 0.00 cr | 84.5% | ₹0 cr |
| 27 Jul '26 | 35.73 | 37.97 | 33.09 | 36.61 | +0.86 | +2.41% | 0.00 cr | 86.8% | ₹0 cr |
| 24 Jul '26 | 39.30 | 39.30 | 35.73 | 35.75 | −3.95 | −9.95% | 0.00 cr | 98.9% | ₹0 cr |
| 23 Jul '26 | 39.70 | 39.70 | 39.70 | 39.70 | +3.60 | +9.97% | 0.00 cr | 50.0% | ₹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.
