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 | 38.60 | 38.75 | 38.60 | 38.75 | +0.50 | +1.31% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 39.00 | 39.00 | 37.15 | 38.25 | −0.84 | −2.15% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 39.09 | 39.09 | 39.09 | 39.09 | −0.16 | −0.41% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 39.25 | 39.37 | 37.81 | 39.25 | +0.99 | +2.59% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 37.50 | 38.40 | 37.50 | 38.26 | +0.36 | +0.95% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 37.90 | 37.90 | 37.90 | 37.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 37.89 | 37.90 | 37.89 | 37.90 | +0.89 | +2.40% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 37.59 | 37.60 | 37.01 | 37.01 | −0.59 | −1.57% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 37.60 | 37.60 | 37.60 | 37.60 | +0.10 | +0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 37.50 | 37.50 | 37.10 | 37.50 | −1.50 | −3.85% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 38.49 | 39.00 | 38.49 | 39.00 | +0.75 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 38.25 | 38.25 | 38.25 | 38.25 | −1.45 | −3.65% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 37.81 | 39.70 | 37.43 | 39.70 | +0.31 | +0.79% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 37.81 | 39.39 | 37.81 | 39.39 | +1.39 | +3.66% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 38.00 | 38.00 | 38.00 | 38.00 | −0.30 | −0.78% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 39.90 | 39.90 | 38.30 | 38.30 | −1.60 | −4.01% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 39.60 | 39.90 | 39.50 | 39.90 | +0.10 | +0.25% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 38.40 | 39.80 | 38.40 | 39.80 | +1.40 | +3.65% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 38.20 | 40.11 | 37.00 | 38.40 | +0.18 | +0.47% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 39.00 | 39.00 | 38.22 | 38.22 | +0.22 | +0.58% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 36.90 | 38.00 | 36.90 | 38.00 | +1.10 | +2.98% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 37.00 | 37.00 | 36.90 | 36.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 37.00 | 37.49 | 36.90 | 36.90 | −0.59 | −1.57% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 36.00 | 37.49 | 35.32 | 37.49 | +1.24 | +3.42% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 36.17 | 36.90 | 35.70 | 36.25 | +1.10 | +3.13% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 35.17 | 35.20 | 35.15 | 35.15 | −0.20 | −0.57% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 35.24 | 35.35 | 35.24 | 35.35 | +0.03 | +0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 34.10 | 35.32 | 33.02 | 35.32 | +0.57 | +1.64% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 35.05 | 35.05 | 34.75 | 34.75 | −1.45 | −4.01% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 36.89 | 36.99 | 36.20 | 36.20 | −0.74 | −2.00% | 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.
