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 | 39.17 | 39.17 | 35.45 | 36.10 | −1.21 | −3.24% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 37.49 | 37.49 | 35.75 | 37.31 | −0.29 | −0.77% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 37.81 | 37.81 | 34.25 | 37.60 | +1.59 | +4.42% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 32.59 | 36.01 | 32.59 | 36.01 | +1.71 | +4.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 34.30 | 34.30 | 34.30 | 34.30 | −1.80 | −4.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 36.10 | 36.10 | 36.10 | 36.10 | −1.90 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 37.52 | 39.39 | 37.52 | 38.00 | +0.48 | +1.28% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 41.00 | 41.00 | 37.31 | 37.52 | −1.75 | −4.46% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 42.50 | 42.50 | 38.48 | 39.27 | −1.23 | −3.04% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 38.22 | 40.95 | 38.22 | 40.50 | +1.50 | +3.85% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 38.22 | 39.00 | 38.22 | 39.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 39.00 | 39.00 | 38.22 | 39.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 39.00 | 39.00 | 39.00 | 39.00 | −0.10 | −0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 39.50 | 39.50 | 39.10 | 39.10 | −0.79 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 39.89 | 39.89 | 39.89 | 39.89 | −0.20 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 40.29 | 40.29 | 40.09 | 40.09 | +0.59 | +1.49% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 39.78 | 39.78 | 39.50 | 39.50 | +0.50 | +1.28% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 40.00 | 40.00 | 39.00 | 39.00 | −0.66 | −1.66% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 39.66 | 39.66 | 39.66 | 39.66 | −0.11 | −0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 39.77 | 39.77 | 39.77 | 39.77 | −0.81 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 40.58 | 40.58 | 40.58 | 40.58 | −0.82 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 41.40 | 41.40 | 41.40 | 41.40 | +0.78 | +1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 40.62 | 40.62 | 40.62 | 40.62 | −0.82 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 41.49 | 41.49 | 39.87 | 41.44 | +0.76 | +1.87% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 36.91 | 40.70 | 36.91 | 40.68 | +1.83 | +4.71% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 39.29 | 39.29 | 38.85 | 38.85 | +1.38 | +3.68% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 37.99 | 37.99 | 37.46 | 37.47 | +1.26 | +3.48% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 36.32 | 36.32 | 36.21 | 36.21 | +1.61 | +4.65% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 34.59 | 34.60 | 31.32 | 34.60 | +1.64 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 32.96 | 32.96 | 32.96 | 32.96 | −1.72 | −4.96% | 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.
