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 | 37.48 | 37.48 | 37.25 | 37.25 | +0.78 | +2.14% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 37.20 | 37.20 | 36.47 | 36.47 | +0.53 | +1.47% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 37.89 | 37.89 | 35.69 | 35.94 | +0.52 | +1.47% | 0.00 cr | 99.5% | ₹0 cr |
| 01 Sep '26 | 36.77 | 36.77 | 35.42 | 35.42 | +0.93 | +2.70% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 31.64 | 34.49 | 31.64 | 34.49 | +0.87 | +2.59% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 34.80 | 41.76 | 33.56 | 33.62 | −1.18 | −3.39% | 0.00 cr | 52.3% | ₹0 cr |
| 27 Aug '26 | 34.60 | 35.05 | 33.00 | 34.80 | −0.25 | −0.71% | 0.00 cr | 65.4% | ₹0 cr |
| 26 Aug '26 | 35.00 | 35.10 | 33.45 | 35.05 | −0.50 | −1.41% | 0.00 cr | 99.9% | ₹0 cr |
| 25 Aug '26 | 37.00 | 37.00 | 34.50 | 35.55 | +0.60 | +1.72% | 0.00 cr | 99.9% | ₹0 cr |
| 24 Aug '26 | 32.45 | 43.60 | 32.45 | 34.95 | −2.09 | −5.64% | 0.00 cr | 90.7% | ₹0 cr |
| 21 Aug '26 | 37.84 | 37.84 | 33.00 | 37.04 | +0.55 | +1.51% | 0.00 cr | 83.7% | ₹0 cr |
| 20 Aug '26 | 37.79 | 37.79 | 36.49 | 36.49 | +0.10 | +0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 34.05 | 37.49 | 34.05 | 36.39 | +2.34 | +6.87% | 0.00 cr | 88.2% | ₹0 cr |
| 18 Aug '26 | 34.10 | 35.49 | 34.05 | 34.05 | −1.61 | −4.51% | 0.00 cr | 99.0% | ₹0 cr |
| 17 Aug '26 | 41.44 | 41.44 | 34.00 | 35.66 | +0.21 | +0.59% | 0.00 cr | 97.7% | ₹0 cr |
| 14 Aug '26 | 38.74 | 38.74 | 33.50 | 35.45 | +0.75 | +2.16% | 0.00 cr | 85.5% | ₹0 cr |
| 13 Aug '26 | 35.90 | 35.90 | 33.27 | 34.70 | +0.22 | +0.64% | 0.00 cr | 95.2% | ₹0 cr |
| 12 Aug '26 | 37.00 | 42.80 | 33.00 | 34.48 | −1.56 | −4.33% | 0.00 cr | 79.6% | ₹0 cr |
| 11 Aug '26 | 37.00 | 39.75 | 35.15 | 36.04 | −0.62 | −1.69% | 0.00 cr | 63.1% | ₹0 cr |
| 10 Aug '26 | 38.00 | 38.00 | 35.10 | 36.66 | +1.16 | +3.27% | 0.00 cr | 99.9% | ₹0 cr |
| 07 Aug '26 | 37.00 | 37.00 | 34.00 | 35.50 | −1.97 | −5.26% | 0.00 cr | 88.9% | ₹0 cr |
| 06 Aug '26 | 35.85 | 37.94 | 35.10 | 37.47 | +2.36 | +6.72% | 0.00 cr | 99.0% | ₹0 cr |
| 05 Aug '26 | 37.60 | 38.62 | 34.65 | 35.11 | −1.24 | −3.41% | 0.00 cr | 76.5% | ₹0 cr |
| 04 Aug '26 | 36.00 | 36.88 | 35.90 | 36.35 | +2.14 | +6.26% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 42.26 | 42.26 | 34.00 | 34.21 | −1.01 | −2.87% | 0.00 cr | 91.8% | ₹0 cr |
| 31 Jul '26 | 34.40 | 39.60 | 34.20 | 35.22 | −1.34 | −3.67% | 0.00 cr | 58.0% | ₹0 cr |
| 30 Jul '26 | 39.83 | 39.83 | 33.35 | 36.56 | −0.84 | −2.25% | 0.00 cr | 95.4% | ₹0 cr |
| 29 Jul '26 | 35.65 | 39.50 | 35.65 | 37.40 | +0.34 | +0.92% | 0.00 cr | 99.7% | ₹0 cr |
| 28 Jul '26 | 39.46 | 39.50 | 35.40 | 37.06 | −2.41 | −6.11% | 0.00 cr | 97.8% | ₹0 cr |
| 27 Jul '26 | 39.65 | 39.65 | 37.39 | 39.47 | +4.10 | +11.59% | 0.00 cr | 98.9% | ₹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.
