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 | 28.40 | 28.40 | 23.00 | 25.88 | −1.83 | −6.60% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 29.90 | 31.00 | 26.00 | 27.71 | −7.94 | −22.27% | 0.00 cr | 71.2% | ₹0 cr |
| 02 Sep '26 | 35.00 | 39.90 | 34.00 | 35.65 | −2.24 | −5.91% | 0.00 cr | 95.3% | ₹0 cr |
| 01 Sep '26 | 39.90 | 39.90 | 36.00 | 37.89 | +1.89 | +5.25% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 34.05 | 38.00 | 34.05 | 36.00 | +2.27 | +6.73% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 37.70 | 37.70 | 33.63 | 33.73 | −0.75 | −2.18% | 0.00 cr | 99.7% | ₹0 cr |
| 27 Aug '26 | 36.00 | 38.65 | 33.00 | 34.48 | −2.07 | −5.66% | 0.00 cr | 86.8% | ₹0 cr |
| 26 Aug '26 | 34.00 | 37.50 | 32.50 | 36.55 | +2.55 | +7.50% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 34.95 | 34.95 | 34.00 | 34.00 | −1.40 | −3.95% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 35.40 | 35.40 | 35.40 | 35.40 | +2.94 | +9.06% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 32.06 | 34.49 | 32.05 | 32.46 | −2.49 | −7.12% | 0.00 cr | 83.3% | ₹0 cr |
| 18 Aug '26 | 34.00 | 34.99 | 34.00 | 34.95 | +1.81 | +5.46% | 0.00 cr | 99.0% | ₹0 cr |
| 17 Aug '26 | 30.60 | 35.40 | 30.60 | 33.14 | −2.81 | −7.82% | 0.00 cr | 91.3% | ₹0 cr |
| 13 Aug '26 | 34.07 | 35.95 | 34.07 | 35.95 | −0.02 | −0.06% | 0.00 cr | 95.2% | ₹0 cr |
| 12 Aug '26 | 35.99 | 35.99 | 33.50 | 35.97 | −0.03 | −0.08% | 0.00 cr | 94.7% | ₹0 cr |
| 11 Aug '26 | 36.00 | 36.00 | 36.00 | 36.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 36.30 | 36.30 | 35.70 | 36.00 | +1.00 | +2.86% | 0.00 cr | 98.6% | ₹0 cr |
| 07 Aug '26 | 34.25 | 35.00 | 34.01 | 35.00 | −1.40 | −3.85% | 0.00 cr | 98.9% | ₹0 cr |
| 06 Aug '26 | 34.00 | 36.40 | 34.00 | 36.40 | +0.93 | +2.62% | 0.00 cr | 80.7% | ₹0 cr |
| 05 Aug '26 | 35.00 | 35.50 | 33.58 | 35.47 | −0.03 | −0.08% | 0.00 cr | 70.3% | ₹0 cr |
| 04 Aug '26 | 35.50 | 35.50 | 34.50 | 35.50 | −0.29 | −0.81% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 34.55 | 36.44 | 34.55 | 35.79 | +1.28 | +3.71% | 0.00 cr | 97.8% | ₹0 cr |
| 31 Jul '26 | 34.05 | 36.17 | 34.00 | 34.51 | −1.67 | −4.62% | 0.00 cr | 56.3% | ₹0 cr |
| 30 Jul '26 | 34.70 | 36.18 | 34.00 | 36.18 | −0.70 | −1.90% | 0.00 cr | 97.6% | ₹0 cr |
| 29 Jul '26 | 36.88 | 36.88 | 36.88 | 36.88 | −0.21 | −0.57% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 34.50 | 37.90 | 34.12 | 37.09 | +1.19 | +3.31% | 0.00 cr | 84.7% | ₹0 cr |
| 27 Jul '26 | 36.00 | 36.00 | 33.85 | 35.90 | +2.38 | +7.10% | 0.00 cr | 99.4% | ₹0 cr |
| 24 Jul '26 | 33.50 | 33.52 | 33.50 | 33.52 | −0.33 | −0.97% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 35.60 | 36.00 | 33.40 | 33.85 | −3.95 | −10.45% | 0.00 cr | 90.9% | ₹0 cr |
| 22 Jul '26 | 37.99 | 37.99 | 37.80 | 37.80 | +0.56 | +1.50% | 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.
