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 | 37.67 | 38.50 | 35.89 | 38.33 | +2.24 | +6.21% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 37.34 | 38.97 | 35.62 | 36.09 | −1.25 | −3.35% | 0.00 cr | 87.5% | ₹0 cr |
| 02 Sep '26 | 36.00 | 37.35 | 35.61 | 37.34 | +1.73 | +4.86% | 0.00 cr | 86.2% | ₹0 cr |
| 01 Sep '26 | 35.94 | 36.99 | 35.50 | 35.61 | −0.33 | −0.92% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 37.60 | 37.65 | 35.64 | 35.94 | −1.89 | −5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 35.35 | 38.90 | 35.35 | 37.83 | −0.15 | −0.39% | 0.00 cr | 83.3% | ₹0 cr |
| 27 Aug '26 | 38.99 | 38.99 | 36.85 | 37.98 | +1.98 | +5.50% | 0.00 cr | 77.5% | ₹0 cr |
| 26 Aug '26 | 37.73 | 37.73 | 35.51 | 36.00 | −0.81 | −2.20% | 0.00 cr | 91.5% | ₹0 cr |
| 25 Aug '26 | 36.86 | 37.00 | 35.62 | 36.81 | −0.07 | −0.19% | 0.00 cr | 77.3% | ₹0 cr |
| 24 Aug '26 | 36.46 | 38.40 | 35.11 | 36.88 | +0.74 | +2.05% | 0.00 cr | 76.3% | ₹0 cr |
| 21 Aug '26 | 36.60 | 37.00 | 35.50 | 36.14 | −0.53 | −1.45% | 0.00 cr | 85.3% | ₹0 cr |
| 20 Aug '26 | 37.08 | 37.08 | 35.14 | 36.67 | +0.32 | +0.88% | 0.00 cr | 68.6% | ₹0 cr |
| 19 Aug '26 | 36.50 | 36.50 | 35.15 | 36.35 | +0.32 | +0.89% | 0.00 cr | 81.2% | ₹0 cr |
| 18 Aug '26 | 35.90 | 36.50 | 35.11 | 36.03 | +0.05 | +0.14% | 0.00 cr | 92.0% | ₹0 cr |
| 17 Aug '26 | 36.90 | 36.90 | 35.12 | 35.98 | −0.35 | −0.96% | 0.00 cr | 87.6% | ₹0 cr |
| 14 Aug '26 | 36.86 | 37.00 | 35.97 | 36.33 | −0.15 | −0.41% | 0.00 cr | 82.2% | ₹0 cr |
| 13 Aug '26 | 37.49 | 37.49 | 36.10 | 36.48 | −0.51 | −1.38% | 0.00 cr | 70.5% | ₹0 cr |
| 12 Aug '26 | 36.60 | 37.79 | 35.50 | 36.99 | −1.61 | −4.17% | 0.00 cr | 67.3% | ₹0 cr |
| 11 Aug '26 | 36.11 | 38.60 | 36.11 | 38.60 | +1.00 | +2.66% | 0.00 cr | 98.3% | ₹0 cr |
| 10 Aug '26 | 40.50 | 40.50 | 37.50 | 37.60 | +0.20 | +0.53% | 0.00 cr | 66.4% | ₹0 cr |
| 07 Aug '26 | 37.80 | 37.80 | 36.61 | 37.40 | −0.14 | −0.37% | 0.00 cr | 73.2% | ₹0 cr |
| 06 Aug '26 | 36.33 | 38.70 | 36.33 | 37.54 | +0.94 | +2.57% | 0.00 cr | 91.3% | ₹0 cr |
| 05 Aug '26 | 37.04 | 38.77 | 36.51 | 36.60 | −0.77 | −2.06% | 0.00 cr | 91.5% | ₹0 cr |
| 04 Aug '26 | 37.69 | 37.99 | 37.00 | 37.37 | −0.32 | −0.85% | 0.00 cr | 72.0% | ₹0 cr |
| 03 Aug '26 | 40.95 | 40.95 | 37.00 | 37.69 | +0.74 | +2.00% | 0.00 cr | 96.7% | ₹0 cr |
| 31 Jul '26 | 38.31 | 38.31 | 36.80 | 36.95 | −1.17 | −3.07% | 0.00 cr | 81.3% | ₹0 cr |
| 30 Jul '26 | 37.50 | 39.15 | 35.81 | 38.12 | +1.61 | +4.41% | 0.00 cr | 89.4% | ₹0 cr |
| 29 Jul '26 | 39.85 | 39.85 | 36.27 | 36.51 | −0.15 | −0.41% | 0.00 cr | 67.9% | ₹0 cr |
| 28 Jul '26 | 37.28 | 37.50 | 36.00 | 36.66 | −0.80 | −2.14% | 0.00 cr | 99.3% | ₹0 cr |
| 27 Jul '26 | 38.99 | 38.99 | 36.26 | 37.46 | +1.34 | +3.71% | 0.00 cr | 60.2% | ₹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.
