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 | 33.40 | 34.50 | 30.46 | 33.61 | +0.53 | +1.60% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 37.50 | 37.50 | 32.52 | 33.08 | −3.05 | −8.44% | 0.00 cr | 82.5% | ₹0 cr |
| 02 Sep '26 | 35.17 | 37.80 | 32.56 | 36.13 | +1.35 | +3.88% | 0.00 cr | 90.4% | ₹0 cr |
| 01 Sep '26 | 39.46 | 39.46 | 34.65 | 34.78 | −3.72 | −9.66% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 40.00 | 40.00 | 38.06 | 38.50 | +1.00 | +2.67% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 37.88 | 37.88 | 37.50 | 37.50 | −0.20 | −0.53% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 40.00 | 40.00 | 36.00 | 37.70 | −1.31 | −3.36% | 0.00 cr | 96.9% | ₹0 cr |
| 26 Aug '26 | 34.50 | 41.23 | 34.50 | 39.01 | +1.52 | +4.05% | 0.00 cr | 78.2% | ₹0 cr |
| 25 Aug '26 | 37.27 | 38.00 | 35.00 | 37.49 | +0.95 | +2.60% | 0.00 cr | 98.9% | ₹0 cr |
| 24 Aug '26 | 38.27 | 38.27 | 35.05 | 36.54 | +1.66 | +4.76% | 0.00 cr | 99.8% | ₹0 cr |
| 21 Aug '26 | 35.95 | 35.95 | 34.80 | 34.88 | +1.60 | +4.81% | 0.00 cr | 99.8% | ₹0 cr |
| 20 Aug '26 | 38.57 | 38.57 | 32.95 | 33.28 | −3.31 | −9.05% | 0.00 cr | 76.3% | ₹0 cr |
| 19 Aug '26 | 38.66 | 38.66 | 34.01 | 36.59 | +0.05 | +0.14% | 0.00 cr | 59.3% | ₹0 cr |
| 18 Aug '26 | 35.92 | 38.29 | 32.49 | 36.54 | +0.62 | +1.73% | 0.00 cr | 56.7% | ₹0 cr |
| 17 Aug '26 | 35.91 | 39.43 | 35.91 | 35.92 | −3.97 | −9.95% | 0.00 cr | 93.8% | ₹0 cr |
| 14 Aug '26 | 35.87 | 40.00 | 35.87 | 39.89 | +0.15 | +0.38% | 0.00 cr | 83.0% | ₹0 cr |
| 13 Aug '26 | 39.99 | 40.00 | 36.00 | 39.74 | −0.25 | −0.63% | 0.00 cr | 93.2% | ₹0 cr |
| 12 Aug '26 | 42.00 | 42.00 | 38.00 | 39.99 | +0.63 | +1.60% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 40.00 | 40.00 | 37.86 | 39.36 | +1.50 | +3.96% | 0.00 cr | 99.8% | ₹0 cr |
| 10 Aug '26 | 38.00 | 40.00 | 34.16 | 37.86 | +1.27 | +3.47% | 0.00 cr | 91.4% | ₹0 cr |
| 07 Aug '26 | 41.90 | 41.90 | 36.50 | 36.59 | −3.15 | −7.93% | 0.00 cr | 85.7% | ₹0 cr |
| 06 Aug '26 | 40.00 | 40.00 | 37.03 | 39.74 | +1.20 | +3.11% | 0.00 cr | 87.5% | ₹0 cr |
| 05 Aug '26 | 38.00 | 38.54 | 35.11 | 38.54 | +1.83 | +4.99% | 0.00 cr | 65.0% | ₹0 cr |
| 04 Aug '26 | 36.41 | 39.99 | 36.31 | 36.71 | −1.51 | −3.95% | 0.00 cr | 51.8% | ₹0 cr |
| 03 Aug '26 | 41.88 | 41.88 | 38.02 | 38.22 | −1.68 | −4.21% | 0.00 cr | 97.6% | ₹0 cr |
| 31 Jul '26 | 38.99 | 40.00 | 36.41 | 39.90 | +1.69 | +4.42% | 0.00 cr | 79.0% | ₹0 cr |
| 30 Jul '26 | 40.21 | 40.21 | 38.21 | 38.21 | −2.01 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 40.00 | 40.47 | 38.00 | 40.22 | +1.05 | +2.68% | 0.00 cr | 99.7% | ₹0 cr |
| 28 Jul '26 | 37.36 | 39.29 | 37.36 | 39.17 | −0.13 | −0.33% | 0.00 cr | 97.9% | ₹0 cr |
| 27 Jul '26 | 39.87 | 39.87 | 38.00 | 39.30 | +0.82 | +2.13% | 0.00 cr | 99.6% | ₹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.
