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 | 36.80 | 36.80 | 34.04 | 34.78 | −0.16 | −0.46% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 34.25 | 35.99 | 33.52 | 34.94 | +1.42 | +4.24% | 0.00 cr | 70.5% | ₹0 cr |
| 02 Sep '26 | 35.14 | 35.14 | 33.33 | 33.52 | −1.36 | −3.90% | 0.00 cr | 96.5% | ₹0 cr |
| 01 Sep '26 | 34.00 | 35.00 | 33.05 | 34.88 | −0.77 | −2.16% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 37.98 | 37.98 | 35.05 | 35.65 | −1.35 | −3.65% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 36.85 | 37.76 | 36.79 | 37.00 | +0.21 | +0.57% | 0.00 cr | 79.9% | ₹0 cr |
| 27 Aug '26 | 37.40 | 37.40 | 35.07 | 36.79 | −0.31 | −0.84% | 0.00 cr | 82.9% | ₹0 cr |
| 26 Aug '26 | 36.55 | 37.98 | 36.20 | 37.10 | +0.68 | +1.87% | 0.00 cr | 76.9% | ₹0 cr |
| 25 Aug '26 | 37.32 | 37.97 | 36.04 | 36.42 | −0.54 | −1.46% | 0.00 cr | 74.9% | ₹0 cr |
| 24 Aug '26 | 37.81 | 38.91 | 36.56 | 36.96 | −0.11 | −0.30% | 0.00 cr | 72.6% | ₹0 cr |
| 21 Aug '26 | 37.55 | 38.92 | 37.06 | 37.07 | −0.46 | −1.23% | 0.00 cr | 91.1% | ₹0 cr |
| 20 Aug '26 | 37.00 | 38.98 | 37.00 | 37.53 | +0.93 | +2.54% | 0.00 cr | 86.9% | ₹0 cr |
| 19 Aug '26 | 37.85 | 38.03 | 36.03 | 36.60 | −0.60 | −1.61% | 0.00 cr | 93.0% | ₹0 cr |
| 18 Aug '26 | 37.98 | 38.98 | 36.78 | 37.20 | +0.42 | +1.14% | 0.00 cr | 97.4% | ₹0 cr |
| 17 Aug '26 | 40.76 | 40.97 | 35.07 | 36.78 | −2.99 | −7.52% | 0.00 cr | 72.2% | ₹0 cr |
| 14 Aug '26 | 39.50 | 45.89 | 37.15 | 39.77 | +1.38 | +3.59% | 0.00 cr | 63.8% | ₹0 cr |
| 13 Aug '26 | 39.50 | 39.50 | 38.00 | 38.39 | −1.08 | −2.74% | 0.00 cr | 53.3% | ₹0 cr |
| 12 Aug '26 | 39.80 | 39.80 | 38.03 | 39.47 | +0.55 | +1.41% | 0.00 cr | 47.4% | ₹0 cr |
| 11 Aug '26 | 39.27 | 39.44 | 38.35 | 38.92 | −0.52 | −1.32% | 0.00 cr | 68.0% | ₹0 cr |
| 10 Aug '26 | 39.60 | 39.60 | 38.01 | 39.44 | −0.24 | −0.60% | 0.00 cr | 59.0% | ₹0 cr |
| 07 Aug '26 | 40.30 | 40.30 | 37.05 | 39.68 | −0.62 | −1.54% | 0.00 cr | 55.6% | ₹0 cr |
| 06 Aug '26 | 40.90 | 40.90 | 39.40 | 40.30 | +1.55 | +4.00% | 0.00 cr | 67.4% | ₹0 cr |
| 05 Aug '26 | 36.25 | 40.00 | 36.25 | 38.75 | +1.37 | +3.67% | 0.00 cr | 61.7% | ₹0 cr |
| 04 Aug '26 | 38.00 | 38.97 | 37.00 | 37.38 | −0.62 | −1.63% | 0.00 cr | 77.5% | ₹0 cr |
| 03 Aug '26 | 35.07 | 38.00 | 35.07 | 38.00 | +1.54 | +4.22% | 0.00 cr | 89.9% | ₹0 cr |
| 31 Jul '26 | 38.37 | 38.37 | 36.02 | 36.46 | −1.67 | −4.38% | 0.00 cr | 83.0% | ₹0 cr |
| 30 Jul '26 | 38.45 | 38.45 | 36.61 | 38.13 | +1.55 | +4.24% | 0.00 cr | 65.4% | ₹0 cr |
| 29 Jul '26 | 37.75 | 38.45 | 36.52 | 36.58 | −1.00 | −2.66% | 0.00 cr | 99.5% | ₹0 cr |
| 28 Jul '26 | 39.48 | 39.48 | 37.56 | 37.58 | −1.91 | −4.84% | 0.00 cr | 75.2% | ₹0 cr |
| 27 Jul '26 | 38.50 | 39.49 | 38.50 | 39.49 | +0.99 | +2.57% | 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.
