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 | 39.00 | 40.95 | 38.11 | 39.42 | +0.40 | +1.03% | 0.12 cr | — | ₹5 cr |
| 03 Sep '26 | 37.86 | 39.18 | 37.86 | 39.02 | −0.07 | −0.18% | 0.13 cr | 98.5% | ₹5 cr |
| 02 Sep '26 | 38.50 | 39.40 | 38.00 | 39.09 | +0.48 | +1.24% | 0.38 cr | 99.8% | ₹15 cr |
| 01 Sep '26 | 39.04 | 39.25 | 38.51 | 38.61 | −0.43 | −1.10% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 39.90 | 40.58 | 38.91 | 39.04 | −0.83 | −2.08% | 0.03 cr | — | ₹1 cr |
| 28 Aug '26 | 39.50 | 40.25 | 38.35 | 39.87 | −0.04 | −0.10% | 0.02 cr | 60.7% | ₹1 cr |
| 27 Aug '26 | 39.52 | 40.45 | 39.00 | 39.91 | −0.23 | −0.57% | 0.01 cr | 57.9% | ₹0 cr |
| 26 Aug '26 | 38.85 | 40.48 | 38.00 | 40.14 | +1.17 | +3.00% | 0.08 cr | 86.6% | ₹3 cr |
| 25 Aug '26 | 40.07 | 40.07 | 38.31 | 38.97 | −0.83 | −2.09% | 0.03 cr | 78.2% | ₹1 cr |
| 24 Aug '26 | 38.00 | 40.07 | 37.00 | 39.80 | +1.63 | +4.27% | 0.06 cr | 83.3% | ₹2 cr |
| 21 Aug '26 | 39.39 | 39.40 | 37.32 | 38.17 | −0.22 | −0.57% | 0.02 cr | 70.2% | ₹1 cr |
| 20 Aug '26 | 37.12 | 38.97 | 36.50 | 38.39 | +1.27 | +3.42% | 0.02 cr | 75.4% | ₹1 cr |
| 19 Aug '26 | 37.50 | 39.00 | 36.92 | 37.12 | −0.04 | −0.11% | 0.02 cr | 62.8% | ₹1 cr |
| 18 Aug '26 | 35.43 | 37.38 | 35.10 | 37.16 | +1.56 | +4.38% | 0.04 cr | 79.8% | ₹1 cr |
| 17 Aug '26 | 36.10 | 36.31 | 35.60 | 35.60 | −0.71 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 36.15 | 37.50 | 35.35 | 36.31 | +0.25 | +0.69% | 0.14 cr | 95.7% | ₹5 cr |
| 13 Aug '26 | 34.51 | 36.23 | 33.30 | 36.06 | +1.55 | +4.49% | 0.26 cr | 88.7% | ₹9 cr |
| 12 Aug '26 | 35.49 | 35.60 | 34.02 | 34.51 | +0.60 | +1.77% | 0.28 cr | 97.4% | ₹10 cr |
| 11 Aug '26 | 31.35 | 33.91 | 30.70 | 33.91 | +1.61 | +4.98% | 0.15 cr | 55.7% | ₹5 cr |
| 10 Aug '26 | 32.53 | 33.32 | 32.30 | 32.30 | −1.70 | −5.00% | 0.02 cr | 83.6% | ₹1 cr |
| 07 Aug '26 | 32.36 | 34.48 | 32.30 | 34.00 | +0.01 | +0.03% | 0.10 cr | 100.0% | ₹3 cr |
| 06 Aug '26 | 30.88 | 34.10 | 30.87 | 33.99 | +1.50 | +4.62% | 0.09 cr | 100.0% | ₹3 cr |
| 05 Aug '26 | 34.49 | 34.50 | 32.49 | 32.49 | −1.71 | −5.00% | 0.04 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 34.50 | 36.16 | 34.20 | 34.20 | −1.80 | −5.00% | 0.05 cr | 100.0% | ₹2 cr |
| 03 Aug '26 | 38.39 | 38.39 | 36.00 | 36.00 | −1.89 | −4.99% | 0.03 cr | 100.0% | ₹1 cr |
| 31 Jul '26 | 38.00 | 38.00 | 36.88 | 37.89 | −0.73 | −1.89% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 39.98 | 40.00 | 38.40 | 38.62 | −1.80 | −4.45% | 0.02 cr | 100.0% | ₹1 cr |
| 29 Jul '26 | 39.49 | 40.55 | 38.50 | 40.42 | +0.70 | +1.76% | 0.06 cr | 100.0% | ₹2 cr |
| 28 Jul '26 | 41.98 | 41.98 | 39.36 | 39.72 | −1.71 | −4.13% | 0.01 cr | 100.0% | ₹1 cr |
| 27 Jul '26 | 40.80 | 42.48 | 39.73 | 41.43 | −0.39 | −0.93% | 0.04 cr | 100.0% | ₹2 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.
