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 | 33.97 | 34.70 | 33.62 | 34.38 | +0.42 | +1.24% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 33.98 | 33.99 | 33.60 | 33.96 | −0.02 | −0.06% | 0.00 cr | 74.2% | ₹0 cr |
| 02 Sep '26 | 33.97 | 33.99 | 32.53 | 33.98 | +0.16 | +0.47% | 0.00 cr | 71.3% | ₹0 cr |
| 01 Sep '26 | 33.82 | 34.00 | 33.32 | 33.82 | +0.08 | +0.24% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 33.73 | 33.82 | 33.05 | 33.74 | +0.28 | +0.84% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 33.05 | 33.84 | 32.50 | 33.46 | +0.71 | +2.17% | 0.00 cr | 91.5% | ₹0 cr |
| 27 Aug '26 | 33.97 | 33.97 | 32.00 | 32.75 | −1.10 | −3.25% | 0.01 cr | 67.7% | ₹0 cr |
| 26 Aug '26 | 33.85 | 33.98 | 33.50 | 33.85 | −0.04 | −0.12% | 0.01 cr | 67.5% | ₹0 cr |
| 25 Aug '26 | 33.71 | 33.95 | 33.31 | 33.89 | +0.08 | +0.24% | 0.00 cr | 72.1% | ₹0 cr |
| 24 Aug '26 | 33.95 | 33.95 | 32.71 | 33.81 | +0.31 | +0.93% | 0.00 cr | 59.8% | ₹0 cr |
| 21 Aug '26 | 33.10 | 33.70 | 31.70 | 33.50 | +1.00 | +3.08% | 0.00 cr | 88.5% | ₹0 cr |
| 20 Aug '26 | 32.90 | 32.90 | 31.49 | 32.50 | +0.43 | +1.34% | 0.00 cr | 90.2% | ₹0 cr |
| 19 Aug '26 | 33.74 | 33.74 | 30.55 | 32.07 | −1.31 | −3.92% | 0.01 cr | 51.6% | ₹0 cr |
| 18 Aug '26 | 33.90 | 33.92 | 33.00 | 33.38 | +0.00 | +0.00% | 0.01 cr | 69.0% | ₹0 cr |
| 17 Aug '26 | 33.52 | 33.94 | 33.21 | 33.38 | −0.46 | −1.36% | 0.00 cr | 90.1% | ₹0 cr |
| 14 Aug '26 | 33.88 | 34.00 | 33.01 | 33.84 | +0.38 | +1.14% | 0.00 cr | 77.2% | ₹0 cr |
| 13 Aug '26 | 33.94 | 34.00 | 33.01 | 33.46 | −0.52 | −1.53% | 0.00 cr | 73.8% | ₹0 cr |
| 12 Aug '26 | 33.87 | 34.00 | 33.49 | 33.98 | +0.53 | +1.58% | 0.00 cr | 69.9% | ₹0 cr |
| 11 Aug '26 | 33.79 | 33.79 | 33.00 | 33.45 | −0.13 | −0.39% | 0.00 cr | 82.7% | ₹0 cr |
| 10 Aug '26 | 33.93 | 33.94 | 33.06 | 33.58 | −0.39 | −1.15% | 0.00 cr | 74.2% | ₹0 cr |
| 07 Aug '26 | 33.99 | 34.00 | 33.51 | 33.97 | +0.10 | +0.30% | 0.00 cr | 77.6% | ₹0 cr |
| 06 Aug '26 | 34.30 | 34.30 | 33.30 | 33.87 | −0.03 | −0.09% | 0.01 cr | 78.9% | ₹0 cr |
| 05 Aug '26 | 33.94 | 33.94 | 32.30 | 33.90 | +0.13 | +0.38% | 0.00 cr | 65.6% | ₹0 cr |
| 04 Aug '26 | 33.96 | 33.96 | 33.32 | 33.77 | −0.02 | −0.06% | 0.00 cr | 81.6% | ₹0 cr |
| 03 Aug '26 | 34.40 | 34.40 | 33.31 | 33.79 | −0.10 | −0.30% | 0.00 cr | 69.6% | ₹0 cr |
| 31 Jul '26 | 33.98 | 34.10 | 33.20 | 33.89 | +0.03 | +0.09% | 0.00 cr | 81.1% | ₹0 cr |
| 30 Jul '26 | 34.19 | 34.19 | 33.20 | 33.86 | +0.01 | +0.03% | 0.00 cr | 58.3% | ₹0 cr |
| 29 Jul '26 | 34.00 | 34.00 | 33.00 | 33.85 | +0.59 | +1.77% | 0.00 cr | 82.7% | ₹0 cr |
| 28 Jul '26 | 33.90 | 33.90 | 32.81 | 33.26 | +0.02 | +0.06% | 0.01 cr | 68.4% | ₹0 cr |
| 27 Jul '26 | 33.95 | 34.38 | 33.02 | 33.24 | −0.43 | −1.28% | 0.00 cr | 64.7% | ₹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.
