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 | 34.20 | 44.79 | 34.20 | 39.31 | +1.91 | +5.11% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 38.92 | 38.92 | 34.06 | 37.40 | +0.00 | +0.00% | 0.00 cr | 68.1% | ₹0 cr |
| 02 Sep '26 | 38.30 | 39.97 | 28.90 | 37.40 | +1.33 | +3.69% | 0.00 cr | 57.9% | ₹0 cr |
| 01 Sep '26 | 36.61 | 38.40 | 33.00 | 36.07 | −2.92 | −7.49% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 38.94 | 39.35 | 37.90 | 38.99 | +0.05 | +0.13% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 39.99 | 39.99 | 37.02 | 38.94 | +0.28 | +0.72% | 0.00 cr | 52.8% | ₹0 cr |
| 27 Aug '26 | 37.50 | 39.00 | 37.50 | 38.66 | +1.16 | +3.09% | 0.00 cr | 96.1% | ₹0 cr |
| 26 Aug '26 | 39.20 | 39.20 | 37.06 | 37.50 | −0.25 | −0.66% | 0.00 cr | 89.9% | ₹0 cr |
| 25 Aug '26 | 39.25 | 39.25 | 33.22 | 37.75 | −0.75 | −1.95% | 0.00 cr | 74.9% | ₹0 cr |
| 24 Aug '26 | 38.07 | 38.99 | 36.51 | 38.50 | +0.43 | +1.13% | 0.00 cr | 64.3% | ₹0 cr |
| 21 Aug '26 | 38.10 | 38.11 | 36.06 | 38.07 | +0.24 | +0.63% | 0.00 cr | 94.4% | ₹0 cr |
| 20 Aug '26 | 38.40 | 38.40 | 34.00 | 37.83 | +0.50 | +1.34% | 0.00 cr | 63.8% | ₹0 cr |
| 19 Aug '26 | 34.07 | 39.04 | 34.07 | 37.33 | −0.17 | −0.45% | 0.00 cr | 82.8% | ₹0 cr |
| 18 Aug '26 | 39.00 | 39.00 | 37.01 | 37.50 | −1.50 | −3.85% | 0.00 cr | 78.0% | ₹0 cr |
| 17 Aug '26 | 37.50 | 39.00 | 35.80 | 39.00 | +0.80 | +2.09% | 0.00 cr | 90.4% | ₹0 cr |
| 14 Aug '26 | 39.30 | 39.30 | 38.20 | 38.20 | −1.02 | −2.60% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 40.50 | 40.50 | 37.02 | 39.22 | +0.30 | +0.77% | 0.00 cr | 62.5% | ₹0 cr |
| 12 Aug '26 | 39.99 | 39.99 | 36.26 | 38.92 | +1.69 | +4.54% | 0.00 cr | 67.5% | ₹0 cr |
| 11 Aug '26 | 39.00 | 39.00 | 35.01 | 37.23 | −1.66 | −4.27% | 0.00 cr | 18.0% | ₹0 cr |
| 10 Aug '26 | 39.80 | 39.80 | 37.55 | 38.89 | −0.11 | −0.28% | 0.00 cr | 88.5% | ₹0 cr |
| 07 Aug '26 | 40.00 | 40.00 | 39.00 | 39.00 | +0.30 | +0.78% | 0.00 cr | 99.5% | ₹0 cr |
| 06 Aug '26 | 38.32 | 38.70 | 37.95 | 38.70 | +0.75 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 38.95 | 38.95 | 37.95 | 37.95 | −0.04 | −0.11% | 0.00 cr | 71.3% | ₹0 cr |
| 04 Aug '26 | 37.60 | 39.20 | 36.50 | 37.99 | +0.93 | +2.51% | 0.00 cr | 88.8% | ₹0 cr |
| 03 Aug '26 | 38.66 | 38.66 | 34.85 | 37.06 | −1.41 | −3.67% | 0.00 cr | 75.8% | ₹0 cr |
| 31 Jul '26 | 38.99 | 38.99 | 37.11 | 38.47 | −0.56 | −1.43% | 0.00 cr | 38.8% | ₹0 cr |
| 30 Jul '26 | 39.00 | 39.05 | 36.71 | 39.03 | −0.22 | −0.56% | 0.00 cr | 94.0% | ₹0 cr |
| 29 Jul '26 | 39.29 | 39.29 | 38.05 | 39.25 | −0.04 | −0.10% | 0.00 cr | 88.1% | ₹0 cr |
| 28 Jul '26 | 40.17 | 40.17 | 38.13 | 39.29 | +0.23 | +0.59% | 0.00 cr | 60.2% | ₹0 cr |
| 27 Jul '26 | 38.18 | 39.79 | 38.00 | 39.06 | +0.10 | +0.26% | 0.00 cr | 53.3% | ₹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.
