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 | 34.20 | 37.47 | 34.20 | 34.20 | −1.79 | −4.97% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 34.20 | 35.99 | 34.20 | 35.99 | −0.01 | −0.03% | 0.00 cr | 60.0% | ₹0 cr |
| 02 Sep '26 | 36.00 | 36.00 | 36.00 | 36.00 | −0.50 | −1.37% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 37.00 | 37.00 | 36.50 | 36.50 | −0.93 | −2.48% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 37.49 | 37.49 | 35.62 | 37.43 | −0.06 | −0.16% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 35.91 | 37.49 | 35.91 | 37.49 | −0.31 | −0.82% | 0.00 cr | 90.9% | ₹0 cr |
| 27 Aug '26 | 37.85 | 37.85 | 36.10 | 37.80 | −0.20 | −0.53% | 0.00 cr | 94.1% | ₹0 cr |
| 26 Aug '26 | 38.50 | 38.50 | 37.05 | 38.00 | −0.98 | −2.51% | 0.00 cr | 80.0% | ₹0 cr |
| 25 Aug '26 | 39.85 | 39.85 | 37.90 | 38.98 | −0.91 | −2.28% | 0.00 cr | 60.0% | ₹0 cr |
| 24 Aug '26 | 39.89 | 39.89 | 39.89 | 39.89 | +1.89 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 39.50 | 39.50 | 35.77 | 38.00 | +0.35 | +0.93% | 0.00 cr | 86.6% | ₹0 cr |
| 20 Aug '26 | 38.70 | 38.70 | 37.50 | 37.65 | +0.19 | +0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 37.95 | 37.95 | 37.46 | 37.46 | +1.30 | +3.60% | 0.00 cr | 50.0% | ₹0 cr |
| 18 Aug '26 | 37.30 | 37.95 | 36.16 | 36.16 | −1.90 | −4.99% | 0.00 cr | 99.1% | ₹0 cr |
| 17 Aug '26 | 36.96 | 38.77 | 36.96 | 38.06 | +1.10 | +2.98% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 36.30 | 36.96 | 36.00 | 36.96 | +1.31 | +3.67% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 36.30 | 36.30 | 35.00 | 35.65 | −0.45 | −1.25% | 0.00 cr | 94.1% | ₹0 cr |
| 12 Aug '26 | 36.75 | 36.75 | 35.00 | 36.10 | −0.65 | −1.77% | 0.00 cr | 55.6% | ₹0 cr |
| 11 Aug '26 | 36.50 | 36.90 | 35.00 | 36.75 | +1.29 | +3.64% | 0.00 cr | 98.1% | ₹0 cr |
| 10 Aug '26 | 33.38 | 35.46 | 32.41 | 35.46 | +1.40 | +4.11% | 0.00 cr | 77.1% | ₹0 cr |
| 07 Aug '26 | 34.87 | 34.87 | 34.00 | 34.06 | −0.98 | −2.80% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 36.35 | 36.35 | 34.20 | 35.04 | −0.95 | −2.64% | 0.00 cr | 65.5% | ₹0 cr |
| 05 Aug '26 | 36.50 | 36.50 | 35.99 | 35.99 | +0.52 | +1.47% | 0.00 cr | 66.7% | ₹0 cr |
| 04 Aug '26 | 35.50 | 35.50 | 35.47 | 35.47 | +0.97 | +2.81% | 0.00 cr | 33.3% | ₹0 cr |
| 03 Aug '26 | 34.00 | 34.50 | 34.00 | 34.50 | +0.23 | +0.67% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 35.85 | 35.85 | 34.20 | 34.27 | −1.73 | −4.81% | 0.00 cr | 99.7% | ₹0 cr |
| 30 Jul '26 | 36.00 | 36.00 | 36.00 | 36.00 | +0.04 | +0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 36.25 | 36.90 | 33.73 | 35.96 | +0.46 | +1.30% | 0.00 cr | 86.8% | ₹0 cr |
| 28 Jul '26 | 36.50 | 36.50 | 35.00 | 35.50 | +0.50 | +1.43% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 35.00 | 35.00 | 35.00 | 35.00 | −0.99 | −2.75% | 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.
