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 | 37.70 | 39.25 | 36.00 | 38.97 | +1.20 | +3.18% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 36.45 | 37.99 | 36.00 | 37.77 | +1.28 | +3.51% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 33.80 | 36.50 | 33.71 | 36.49 | +1.01 | +2.85% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 36.00 | 36.39 | 34.65 | 35.48 | −0.52 | −1.44% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 36.00 | 37.00 | 36.00 | 36.00 | −1.77 | −4.69% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 37.52 | 37.79 | 37.50 | 37.77 | +1.74 | +4.83% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 33.80 | 37.20 | 33.80 | 36.03 | +0.48 | +1.35% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 36.25 | 36.25 | 34.70 | 35.55 | −0.21 | −0.59% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 35.46 | 36.39 | 34.80 | 35.76 | +0.30 | +0.85% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 35.46 | 35.46 | 35.00 | 35.46 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 35.60 | 35.60 | 34.00 | 35.46 | +1.48 | +4.36% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 33.80 | 33.98 | 33.48 | 33.98 | +0.98 | +2.97% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 34.45 | 34.45 | 32.25 | 33.00 | −0.83 | −2.45% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 34.40 | 35.55 | 32.68 | 33.83 | −0.57 | −1.66% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 32.81 | 34.50 | 31.98 | 34.40 | +0.74 | +2.20% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 34.50 | 36.10 | 33.00 | 33.66 | −0.94 | −2.72% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 35.60 | 37.19 | 34.51 | 34.60 | −0.93 | −2.62% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 37.25 | 37.25 | 35.39 | 35.53 | −1.72 | −4.62% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 39.50 | 39.50 | 37.16 | 37.25 | −1.71 | −4.39% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 39.63 | 39.63 | 38.83 | 38.96 | +1.21 | +3.21% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 37.96 | 37.96 | 36.10 | 37.75 | −0.21 | −0.55% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 39.94 | 39.99 | 37.96 | 37.96 | −1.99 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 40.12 | 42.09 | 38.12 | 39.95 | −0.17 | −0.42% | 0.01 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 41.82 | 42.99 | 38.95 | 40.12 | −0.88 | −2.15% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 41.19 | 41.75 | 40.01 | 41.00 | −0.19 | −0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 40.83 | 42.47 | 38.79 | 41.19 | +0.36 | +0.88% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 42.00 | 42.50 | 40.20 | 40.83 | −1.17 | −2.79% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 42.50 | 42.50 | 41.50 | 42.00 | −0.50 | −1.18% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 44.33 | 44.33 | 42.30 | 42.50 | −2.00 | −4.49% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 43.24 | 45.20 | 43.00 | 44.50 | +1.26 | +2.91% | 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.
