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 | 35.28 | 35.85 | 34.85 | 35.32 | +0.05 | +0.14% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 39.40 | 39.40 | 34.98 | 35.27 | −1.73 | −4.68% | 0.01 cr | 60.0% | ₹0 cr |
| 02 Sep '26 | 35.50 | 38.47 | 34.46 | 37.00 | +1.55 | +4.37% | 0.01 cr | 80.4% | ₹0 cr |
| 01 Sep '26 | 34.22 | 36.20 | 34.14 | 35.45 | +1.37 | +4.02% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 36.29 | 36.50 | 33.10 | 34.08 | −1.50 | −4.22% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 36.00 | 36.89 | 35.41 | 35.58 | −0.53 | −1.47% | 0.00 cr | 79.3% | ₹0 cr |
| 27 Aug '26 | 36.01 | 37.09 | 36.01 | 36.11 | −0.03 | −0.08% | 0.00 cr | 58.8% | ₹0 cr |
| 26 Aug '26 | 36.41 | 37.30 | 35.60 | 36.14 | −0.37 | −1.01% | 0.01 cr | 61.4% | ₹0 cr |
| 25 Aug '26 | 37.39 | 40.00 | 36.50 | 36.51 | +0.25 | +0.69% | 0.00 cr | 52.4% | ₹0 cr |
| 24 Aug '26 | 37.48 | 37.48 | 36.20 | 36.26 | −0.24 | −0.66% | 0.00 cr | 61.5% | ₹0 cr |
| 21 Aug '26 | 36.25 | 37.09 | 36.10 | 36.50 | +0.22 | +0.61% | 0.00 cr | 70.0% | ₹0 cr |
| 20 Aug '26 | 37.23 | 37.23 | 36.14 | 36.28 | −0.77 | −2.08% | 0.00 cr | 81.8% | ₹0 cr |
| 19 Aug '26 | 37.00 | 38.00 | 36.30 | 37.05 | +0.12 | +0.32% | 0.00 cr | 63.0% | ₹0 cr |
| 18 Aug '26 | 37.60 | 37.75 | 36.92 | 36.93 | −0.84 | −2.22% | 0.00 cr | 68.8% | ₹0 cr |
| 17 Aug '26 | 36.52 | 39.00 | 36.52 | 37.77 | +0.27 | +0.72% | 0.00 cr | 66.7% | ₹0 cr |
| 14 Aug '26 | 38.00 | 38.00 | 37.00 | 37.50 | −0.32 | −0.85% | 0.00 cr | 72.7% | ₹0 cr |
| 13 Aug '26 | 38.75 | 38.75 | 37.56 | 37.82 | −0.93 | −2.40% | 0.00 cr | 77.8% | ₹0 cr |
| 12 Aug '26 | 38.29 | 39.80 | 38.24 | 38.75 | −0.34 | −0.87% | 0.00 cr | 76.0% | ₹0 cr |
| 11 Aug '26 | 39.37 | 39.47 | 37.80 | 39.09 | +0.50 | +1.30% | 0.00 cr | 69.2% | ₹0 cr |
| 10 Aug '26 | 40.29 | 40.29 | 38.30 | 38.59 | −0.76 | −1.93% | 0.00 cr | 36.8% | ₹0 cr |
| 07 Aug '26 | 41.20 | 41.20 | 38.62 | 39.35 | −0.25 | −0.63% | 0.00 cr | 60.9% | ₹0 cr |
| 06 Aug '26 | 40.00 | 40.27 | 39.02 | 39.60 | −0.55 | −1.37% | 0.00 cr | 60.0% | ₹0 cr |
| 05 Aug '26 | 40.89 | 40.89 | 39.36 | 40.15 | +0.96 | +2.45% | 0.00 cr | 75.0% | ₹0 cr |
| 04 Aug '26 | 39.99 | 40.00 | 39.15 | 39.19 | −0.90 | −2.24% | 0.00 cr | 92.3% | ₹0 cr |
| 03 Aug '26 | 40.46 | 40.46 | 39.25 | 40.09 | +0.98 | +2.51% | 0.00 cr | 66.7% | ₹0 cr |
| 31 Jul '26 | 40.12 | 40.12 | 39.00 | 39.11 | −1.01 | −2.52% | 0.00 cr | 90.9% | ₹0 cr |
| 30 Jul '26 | 42.39 | 42.39 | 40.00 | 40.12 | −1.37 | −3.30% | 0.00 cr | 75.0% | ₹0 cr |
| 29 Jul '26 | 42.88 | 42.88 | 41.00 | 41.49 | +0.09 | +0.22% | 0.00 cr | 61.5% | ₹0 cr |
| 28 Jul '26 | 43.82 | 43.82 | 41.40 | 41.40 | +0.02 | +0.05% | 0.01 cr | 86.2% | ₹1 cr |
| 27 Jul '26 | 38.00 | 41.49 | 38.00 | 41.38 | +3.35 | +8.81% | 0.01 cr | 79.2% | ₹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.
