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 | 38.85 | 39.00 | 38.50 | 39.00 | +0.04 | +0.10% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 38.99 | 39.00 | 38.96 | 38.96 | +0.97 | +2.55% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 37.99 | 37.99 | 37.99 | 37.99 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 38.00 | 38.00 | 37.99 | 37.99 | −0.01 | −0.03% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 36.21 | 38.00 | 36.21 | 38.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 38.00 | 38.00 | 38.00 | 38.00 | +0.81 | +2.18% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 37.00 | 37.20 | 37.00 | 37.19 | +1.06 | +2.93% | 0.00 cr | 66.7% | ₹0 cr |
| 25 Aug '26 | 36.13 | 36.13 | 36.13 | 36.13 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 36.10 | 36.14 | 36.10 | 36.13 | −1.97 | −5.17% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 38.10 | 38.10 | 38.10 | 38.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 38.10 | 38.10 | 38.10 | 38.10 | +1.10 | +2.97% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 36.00 | 37.00 | 36.00 | 37.00 | −0.40 | −1.07% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 37.00 | 37.40 | 36.30 | 37.40 | +1.10 | +3.03% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 38.20 | 41.74 | 36.30 | 36.30 | −1.90 | −4.97% | 0.00 cr | 71.4% | ₹0 cr |
| 11 Aug '26 | 38.20 | 38.50 | 38.20 | 38.20 | −0.05 | −0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 39.32 | 39.32 | 38.25 | 38.25 | −1.26 | −3.19% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 39.51 | 39.51 | 39.51 | 39.51 | +0.01 | +0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 39.50 | 39.50 | 39.50 | 39.50 | +0.06 | +0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 39.43 | 39.44 | 39.43 | 39.44 | −2.06 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 42.52 | 42.52 | 41.50 | 41.50 | +1.00 | +2.47% | 0.00 cr | 66.7% | ₹0 cr |
| 31 Jul '26 | 40.00 | 40.50 | 40.00 | 40.50 | +0.33 | +0.82% | 0.01 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 39.95 | 40.17 | 39.90 | 40.17 | −1.83 | −4.36% | 0.00 cr | 80.0% | ₹0 cr |
| 29 Jul '26 | 43.45 | 44.00 | 42.00 | 42.00 | −1.00 | −2.33% | 0.00 cr | 97.2% | ₹0 cr |
| 28 Jul '26 | 43.00 | 43.00 | 43.00 | 43.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 42.99 | 43.00 | 42.99 | 43.00 | +0.01 | +0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 41.00 | 42.99 | 41.00 | 42.99 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 42.99 | 42.99 | 42.99 | 42.99 | +2.04 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 37.50 | 40.95 | 37.50 | 40.95 | +1.95 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 39.00 | 39.00 | 39.00 | 39.00 | −0.80 | −2.01% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 39.80 | 39.80 | 39.80 | 39.80 | −1.45 | −3.52% | 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.
