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 | 33.00 | 34.17 | 33.00 | 34.17 | +0.17 | +0.50% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 33.80 | 34.01 | 33.80 | 34.00 | −1.17 | −3.33% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 33.55 | 35.17 | 33.55 | 35.17 | +1.67 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 33.05 | 33.50 | 33.05 | 33.50 | +1.49 | +4.65% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 32.01 | 32.01 | 32.01 | 32.01 | −1.49 | −4.45% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 32.15 | 35.05 | 31.73 | 33.50 | +0.11 | +0.33% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 31.00 | 33.39 | 31.00 | 33.39 | +1.59 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 33.10 | 33.10 | 31.80 | 31.80 | −0.50 | −1.55% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 31.00 | 32.30 | 31.00 | 32.30 | +0.30 | +0.94% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 30.10 | 32.50 | 30.06 | 32.00 | +0.38 | +1.20% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 31.62 | 32.00 | 31.62 | 31.62 | −1.38 | −4.18% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 33.00 | 33.00 | 32.99 | 33.00 | −0.40 | −1.20% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 33.00 | 34.30 | 33.00 | 33.40 | +0.70 | +2.14% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 32.50 | 34.49 | 32.50 | 32.70 | −0.80 | −2.39% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 32.51 | 34.65 | 32.51 | 33.50 | +0.50 | +1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 33.00 | 33.60 | 33.00 | 33.00 | +1.00 | +3.13% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 32.00 | 33.15 | 31.90 | 32.00 | −0.90 | −2.74% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 32.85 | 32.90 | 32.60 | 32.90 | −0.28 | −0.84% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 32.10 | 33.18 | 32.10 | 33.18 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 31.00 | 33.18 | 31.00 | 33.18 | +1.58 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 32.00 | 32.50 | 31.20 | 31.60 | −0.40 | −1.25% | 0.01 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 30.95 | 32.10 | 30.88 | 32.00 | −0.50 | −1.54% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 32.50 | 32.50 | 32.50 | 32.50 | −0.80 | −2.40% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 32.50 | 34.50 | 32.15 | 33.30 | −0.45 | −1.33% | 0.01 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 35.00 | 35.00 | 33.75 | 33.75 | −1.25 | −3.57% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 35.10 | 35.10 | 35.00 | 35.00 | −1.12 | −3.10% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 36.01 | 36.12 | 36.00 | 36.12 | −1.73 | −4.57% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 35.00 | 37.85 | 35.00 | 37.85 | +1.80 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 36.10 | 36.10 | 36.00 | 36.05 | −0.95 | −2.57% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 37.00 | 37.00 | 37.00 | 37.00 | +0.40 | +1.09% | 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.
