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 | 38.30 | 37.90 | 38.30 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 38.22 | 38.50 | 38.22 | 38.30 | −0.70 | −1.79% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 40.50 | 40.50 | 39.00 | 39.00 | −0.75 | −1.89% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 39.75 | 39.75 | 39.75 | 39.75 | +0.68 | +1.74% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 38.99 | 39.07 | 38.99 | 39.07 | +0.76 | +1.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 38.50 | 38.99 | 38.00 | 38.31 | −0.17 | −0.44% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 36.98 | 38.48 | 36.98 | 38.48 | +0.75 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 38.00 | 38.50 | 37.73 | 37.73 | −0.77 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 38.55 | 38.55 | 38.50 | 38.50 | +0.70 | +1.85% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 37.80 | 37.80 | 37.80 | 37.80 | +0.65 | +1.75% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 37.17 | 37.17 | 37.00 | 37.15 | +0.70 | +1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 36.25 | 36.72 | 36.25 | 36.45 | +0.45 | +1.25% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 35.00 | 36.00 | 35.00 | 36.00 | +0.55 | +1.55% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 35.45 | 35.45 | 35.45 | 35.45 | +0.01 | +0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 35.44 | 35.44 | 35.25 | 35.44 | +0.69 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 34.75 | 34.75 | 34.75 | 34.75 | +0.68 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 33.80 | 34.07 | 33.80 | 34.07 | +0.57 | +1.70% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 33.55 | 33.55 | 33.50 | 33.50 | +0.60 | +1.82% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 32.10 | 32.90 | 31.90 | 32.90 | +0.64 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 33.56 | 33.56 | 32.26 | 32.26 | −0.65 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 33.00 | 33.33 | 32.91 | 32.91 | −0.42 | −1.26% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 33.66 | 33.66 | 33.33 | 33.33 | +0.33 | +1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 33.00 | 33.00 | 33.00 | 33.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 32.69 | 33.00 | 32.69 | 33.00 | −0.35 | −1.05% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 33.50 | 33.50 | 33.35 | 33.35 | −0.68 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 37.61 | 37.61 | 34.03 | 34.03 | −1.79 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 35.70 | 35.82 | 35.70 | 35.82 | +1.70 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 34.42 | 34.42 | 32.95 | 34.12 | +1.33 | +4.06% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 32.79 | 32.79 | 32.79 | 32.79 | +1.56 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 31.23 | 31.23 | 31.23 | 31.23 | +1.48 | +4.97% | 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.
