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 | 35.00 | 35.70 | 35.00 | 35.70 | −1.95 | −5.18% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 37.65 | 37.65 | 37.65 | 37.65 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 36.75 | 37.65 | 36.75 | 37.65 | +1.65 | +4.58% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 37.45 | 37.50 | 36.00 | 36.00 | −0.90 | −2.44% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 36.90 | 36.90 | 36.90 | 36.90 | −0.10 | −0.27% | 0.00 cr | — | ₹0 cr |
| 24 Aug '26 | 37.00 | 37.00 | 37.00 | 37.00 | +1.75 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 34.75 | 35.25 | 34.75 | 35.25 | −1.75 | −4.73% | 0.00 cr | 66.7% | ₹0 cr |
| 18 Aug '26 | 37.00 | 37.00 | 37.00 | 37.00 | +0.45 | +1.23% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 36.55 | 36.55 | 36.55 | 36.55 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 36.50 | 36.55 | 36.50 | 36.55 | −0.05 | −0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 36.60 | 36.60 | 36.60 | 36.60 | −1.00 | −2.66% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 36.50 | 37.60 | 36.50 | 37.60 | +2.83 | +8.14% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 34.75 | 35.00 | 30.00 | 34.77 | −1.22 | −3.39% | 0.04 cr | 96.1% | ₹1 cr |
| 05 Aug '26 | 33.80 | 35.99 | 33.80 | 35.99 | +0.99 | +2.83% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 35.10 | 35.10 | 34.00 | 35.00 | −1.50 | −4.11% | 0.00 cr | 80.0% | ₹0 cr |
| 03 Aug '26 | 35.00 | 36.50 | 35.00 | 36.50 | +1.50 | +4.29% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 34.00 | 35.00 | 33.76 | 35.00 | +0.50 | +1.45% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 36.00 | 36.00 | 34.50 | 34.50 | −1.19 | −3.33% | 0.00 cr | 60.0% | ₹0 cr |
| 29 Jul '26 | 34.76 | 37.99 | 34.76 | 35.69 | −0.31 | −0.86% | 0.00 cr | 69.2% | ₹0 cr |
| 28 Jul '26 | 35.58 | 36.00 | 35.03 | 36.00 | +0.25 | +0.70% | 0.00 cr | 75.0% | ₹0 cr |
| 27 Jul '26 | 35.61 | 37.00 | 35.00 | 35.75 | −1.25 | −3.38% | 0.00 cr | 77.8% | ₹0 cr |
| 24 Jul '26 | 36.88 | 37.00 | 36.88 | 37.00 | −0.69 | −1.83% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 38.50 | 38.50 | 36.88 | 37.69 | −3.81 | −9.18% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 40.00 | 41.50 | 40.00 | 41.50 | +1.50 | +3.75% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 40.00 | 40.00 | 40.00 | 40.00 | +1.65 | +4.30% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 40.00 | 40.00 | 38.35 | 38.35 | −1.65 | −4.12% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 40.00 | 40.00 | 39.99 | 40.00 | −0.57 | −1.40% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 41.01 | 41.01 | 40.00 | 40.57 | −2.43 | −5.65% | 0.00 cr | 85.7% | ₹0 cr |
| 09 Jul '26 | 43.00 | 43.00 | 43.00 | 43.00 | −1.00 | −2.27% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 44.00 | 44.00 | 44.00 | 44.00 | +2.79 | +6.77% | 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.
