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 | 37.94 | 37.94 | 35.58 | 37.03 | +0.92 | +2.55% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 37.02 | 37.02 | 35.51 | 36.11 | −1.41 | −3.76% | 0.00 cr | 89.9% | ₹0 cr |
| 02 Sep '26 | 36.01 | 37.74 | 36.00 | 37.52 | +1.45 | +4.02% | 0.00 cr | 77.0% | ₹0 cr |
| 01 Sep '26 | 37.94 | 37.94 | 35.50 | 36.07 | +1.01 | +2.88% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 37.95 | 37.95 | 34.21 | 35.06 | −2.42 | −6.46% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 34.05 | 37.49 | 34.05 | 37.48 | +0.48 | +1.30% | 0.00 cr | 84.9% | ₹0 cr |
| 27 Aug '26 | 37.35 | 37.35 | 35.06 | 37.00 | −0.35 | −0.94% | 0.00 cr | 89.5% | ₹0 cr |
| 26 Aug '26 | 37.85 | 37.85 | 35.85 | 37.35 | +0.41 | +1.11% | 0.00 cr | 88.5% | ₹0 cr |
| 25 Aug '26 | 40.50 | 40.50 | 36.10 | 36.94 | +1.09 | +3.04% | 0.00 cr | 95.5% | ₹0 cr |
| 24 Aug '26 | 37.90 | 37.90 | 35.81 | 35.85 | −0.68 | −1.86% | 0.00 cr | 81.5% | ₹0 cr |
| 21 Aug '26 | 37.95 | 37.95 | 36.41 | 36.53 | +0.60 | +1.67% | 0.00 cr | 91.3% | ₹0 cr |
| 20 Aug '26 | 37.94 | 37.94 | 34.01 | 35.93 | −2.01 | −5.30% | 0.00 cr | 54.2% | ₹0 cr |
| 19 Aug '26 | 34.67 | 38.00 | 34.67 | 37.94 | +0.24 | +0.64% | 0.00 cr | 99.7% | ₹0 cr |
| 18 Aug '26 | 37.67 | 37.70 | 36.00 | 37.70 | +0.03 | +0.08% | 0.00 cr | 94.7% | ₹0 cr |
| 17 Aug '26 | 44.00 | 44.00 | 37.50 | 37.67 | −0.24 | −0.63% | 0.00 cr | 88.6% | ₹0 cr |
| 14 Aug '26 | 32.55 | 37.97 | 32.55 | 37.91 | +1.95 | +5.42% | 0.00 cr | 66.3% | ₹0 cr |
| 13 Aug '26 | 40.00 | 40.00 | 34.00 | 35.96 | −4.04 | −10.10% | 0.00 cr | 72.1% | ₹0 cr |
| 12 Aug '26 | 39.63 | 40.00 | 38.00 | 40.00 | +0.56 | +1.42% | 0.00 cr | 96.8% | ₹0 cr |
| 11 Aug '26 | 39.02 | 41.80 | 38.99 | 39.44 | +1.19 | +3.11% | 0.00 cr | 96.9% | ₹0 cr |
| 10 Aug '26 | 40.31 | 40.31 | 38.05 | 38.25 | −1.54 | −3.87% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 43.55 | 43.55 | 36.50 | 39.79 | +3.48 | +9.58% | 0.00 cr | 92.4% | ₹0 cr |
| 06 Aug '26 | 35.00 | 36.95 | 34.30 | 36.31 | +1.31 | +3.74% | 0.00 cr | 81.4% | ₹0 cr |
| 05 Aug '26 | 35.75 | 35.78 | 35.00 | 35.00 | −0.78 | −2.18% | 0.00 cr | 95.0% | ₹0 cr |
| 04 Aug '26 | 36.56 | 36.56 | 35.00 | 35.78 | −0.16 | −0.45% | 0.00 cr | 62.6% | ₹0 cr |
| 03 Aug '26 | 33.40 | 36.19 | 33.07 | 35.94 | +2.87 | +8.68% | 0.00 cr | 73.3% | ₹0 cr |
| 31 Jul '26 | 33.82 | 34.56 | 33.00 | 33.07 | −0.92 | −2.71% | 0.00 cr | 79.9% | ₹0 cr |
| 30 Jul '26 | 31.01 | 34.10 | 31.01 | 33.99 | +0.03 | +0.09% | 0.00 cr | 57.5% | ₹0 cr |
| 29 Jul '26 | 34.39 | 34.39 | 33.06 | 33.96 | +0.30 | +0.89% | 0.00 cr | 66.3% | ₹0 cr |
| 28 Jul '26 | 32.74 | 34.10 | 32.74 | 33.66 | +0.76 | +2.31% | 0.00 cr | 61.1% | ₹0 cr |
| 27 Jul '26 | 31.37 | 34.98 | 31.37 | 32.90 | +0.89 | +2.78% | 0.00 cr | 89.2% | ₹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.
