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 | 33.59 | 33.59 | 33.01 | 33.01 | −0.58 | −1.73% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 33.96 | 33.96 | 33.00 | 33.59 | +0.29 | +0.87% | 0.00 cr | 71.4% | ₹0 cr |
| 02 Sep '26 | 31.00 | 33.90 | 31.00 | 33.30 | +1.30 | +4.06% | 0.00 cr | 66.7% | ₹0 cr |
| 01 Sep '26 | 32.05 | 32.05 | 30.50 | 32.00 | −0.08 | −0.25% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 31.60 | 34.49 | 31.60 | 32.08 | −1.92 | −5.65% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 34.37 | 34.39 | 33.00 | 34.00 | +0.95 | +2.87% | 0.00 cr | 72.7% | ₹0 cr |
| 27 Aug '26 | 34.00 | 34.00 | 33.05 | 33.05 | −0.72 | −2.13% | 0.00 cr | 70.6% | ₹0 cr |
| 26 Aug '26 | 33.05 | 33.77 | 33.00 | 33.77 | −0.20 | −0.59% | 0.00 cr | 63.6% | ₹0 cr |
| 25 Aug '26 | 34.00 | 34.50 | 33.00 | 33.97 | −0.07 | −0.21% | 0.00 cr | 78.6% | ₹0 cr |
| 24 Aug '26 | 36.00 | 36.00 | 33.65 | 34.04 | −0.96 | −2.74% | 0.00 cr | 72.0% | ₹0 cr |
| 21 Aug '26 | 35.55 | 36.00 | 34.54 | 35.00 | −2.00 | −5.41% | 0.00 cr | 83.3% | ₹0 cr |
| 20 Aug '26 | 37.50 | 37.50 | 36.06 | 37.00 | −0.35 | −0.94% | 0.00 cr | 88.9% | ₹0 cr |
| 19 Aug '26 | 36.49 | 37.35 | 36.00 | 37.35 | +0.85 | +2.33% | 0.00 cr | 87.5% | ₹0 cr |
| 18 Aug '26 | 35.50 | 36.75 | 35.50 | 36.50 | +0.98 | +2.76% | 0.00 cr | 87.5% | ₹0 cr |
| 17 Aug '26 | 34.27 | 36.89 | 34.27 | 35.52 | +1.92 | +5.71% | 0.00 cr | 68.8% | ₹0 cr |
| 14 Aug '26 | 34.05 | 34.55 | 33.60 | 33.60 | −0.70 | −2.04% | 0.00 cr | 60.0% | ₹0 cr |
| 13 Aug '26 | 35.70 | 35.70 | 34.30 | 34.30 | −1.40 | −3.92% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 35.55 | 35.80 | 34.61 | 35.70 | +0.75 | +2.15% | 0.00 cr | 80.0% | ₹0 cr |
| 11 Aug '26 | 35.12 | 35.12 | 33.15 | 34.95 | −1.18 | −3.27% | 0.00 cr | 81.0% | ₹0 cr |
| 10 Aug '26 | 35.40 | 37.35 | 35.01 | 36.13 | +2.02 | +5.92% | 0.00 cr | 90.3% | ₹0 cr |
| 07 Aug '26 | 36.20 | 37.24 | 34.00 | 34.11 | −2.36 | −6.47% | 0.00 cr | 68.0% | ₹0 cr |
| 06 Aug '26 | 39.93 | 39.93 | 36.13 | 36.47 | −1.56 | −4.10% | 0.01 cr | 64.3% | ₹0 cr |
| 05 Aug '26 | 38.00 | 38.03 | 37.99 | 38.03 | +1.81 | +5.00% | 0.00 cr | 72.7% | ₹0 cr |
| 04 Aug '26 | 36.22 | 36.22 | 36.21 | 36.22 | +1.72 | +4.99% | 0.00 cr | 84.4% | ₹0 cr |
| 03 Aug '26 | 33.95 | 34.50 | 32.80 | 34.50 | +1.64 | +4.99% | 0.00 cr | 73.3% | ₹0 cr |
| 31 Jul '26 | 33.50 | 34.01 | 32.70 | 32.86 | −0.27 | −0.81% | 0.00 cr | 80.8% | ₹0 cr |
| 30 Jul '26 | 34.87 | 34.98 | 33.11 | 33.13 | −1.41 | −4.08% | 0.00 cr | 60.0% | ₹0 cr |
| 29 Jul '26 | 34.13 | 35.17 | 34.13 | 34.54 | +0.74 | +2.19% | 0.00 cr | 63.2% | ₹0 cr |
| 28 Jul '26 | 34.02 | 34.80 | 33.64 | 33.80 | −1.09 | −3.12% | 0.00 cr | 65.5% | ₹0 cr |
| 27 Jul '26 | 34.78 | 35.94 | 34.00 | 34.89 | +0.10 | +0.29% | 0.00 cr | 78.6% | ₹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.
