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 | 37.50 | 37.50 | 35.00 | 35.48 | −0.82 | −2.26% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 35.57 | 36.95 | 35.00 | 36.30 | −0.26 | −0.71% | 0.00 cr | 94.8% | ₹0 cr |
| 02 Sep '26 | 34.35 | 37.00 | 34.04 | 36.56 | +0.87 | +2.44% | 0.00 cr | 58.0% | ₹0 cr |
| 01 Sep '26 | 35.50 | 37.33 | 34.62 | 35.69 | +0.13 | +0.37% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 35.99 | 36.00 | 34.20 | 35.56 | +0.78 | +2.24% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 34.80 | 36.90 | 34.52 | 34.78 | −1.03 | −2.88% | 0.00 cr | 51.9% | ₹0 cr |
| 27 Aug '26 | 35.55 | 36.91 | 34.60 | 35.81 | +0.30 | +0.84% | 0.00 cr | 92.6% | ₹0 cr |
| 26 Aug '26 | 35.56 | 36.69 | 35.51 | 35.51 | +0.01 | +0.03% | 0.00 cr | 70.5% | ₹0 cr |
| 25 Aug '26 | 35.37 | 36.76 | 35.20 | 35.50 | +0.14 | +0.40% | 0.00 cr | 91.4% | ₹0 cr |
| 24 Aug '26 | 37.26 | 37.26 | 35.15 | 35.36 | −1.36 | −3.70% | 0.00 cr | 60.9% | ₹0 cr |
| 21 Aug '26 | 37.06 | 37.06 | 36.70 | 36.72 | +0.02 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 35.15 | 37.50 | 35.15 | 36.70 | +0.97 | +2.71% | 0.00 cr | 64.3% | ₹0 cr |
| 19 Aug '26 | 37.12 | 37.20 | 35.50 | 35.73 | −1.15 | −3.12% | 0.00 cr | 65.0% | ₹0 cr |
| 18 Aug '26 | 36.01 | 37.12 | 35.60 | 36.88 | +0.87 | +2.42% | 0.00 cr | 86.2% | ₹0 cr |
| 17 Aug '26 | 37.88 | 37.88 | 36.00 | 36.01 | −1.13 | −3.04% | 0.00 cr | 92.9% | ₹0 cr |
| 14 Aug '26 | 36.38 | 37.29 | 35.01 | 37.14 | +1.56 | +4.38% | 0.00 cr | 70.0% | ₹0 cr |
| 13 Aug '26 | 36.00 | 38.00 | 34.95 | 35.58 | −1.20 | −3.26% | 0.00 cr | 79.9% | ₹0 cr |
| 12 Aug '26 | 36.94 | 37.50 | 35.80 | 36.78 | +0.62 | +1.71% | 0.00 cr | 65.4% | ₹0 cr |
| 11 Aug '26 | 36.15 | 37.40 | 35.62 | 36.16 | −0.76 | −2.06% | 0.00 cr | 85.3% | ₹0 cr |
| 10 Aug '26 | 38.00 | 39.45 | 36.10 | 36.92 | −0.91 | −2.41% | 0.00 cr | 67.8% | ₹0 cr |
| 07 Aug '26 | 37.48 | 38.12 | 36.23 | 37.83 | +1.52 | +4.19% | 0.00 cr | 71.0% | ₹0 cr |
| 06 Aug '26 | 37.00 | 38.19 | 36.05 | 36.31 | −1.42 | −3.76% | 0.00 cr | 75.8% | ₹0 cr |
| 05 Aug '26 | 37.27 | 38.05 | 35.50 | 37.73 | +0.46 | +1.23% | 0.00 cr | 62.8% | ₹0 cr |
| 04 Aug '26 | 36.98 | 37.27 | 34.21 | 37.27 | +1.77 | +4.99% | 0.00 cr | 93.2% | ₹0 cr |
| 03 Aug '26 | 36.69 | 36.70 | 35.31 | 35.50 | −0.50 | −1.39% | 0.00 cr | 91.9% | ₹0 cr |
| 31 Jul '26 | 35.15 | 36.99 | 35.15 | 36.00 | −0.69 | −1.88% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 38.00 | 38.00 | 35.00 | 36.69 | −0.12 | −0.33% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 37.98 | 37.98 | 34.79 | 36.81 | +0.19 | +0.52% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 35.50 | 37.31 | 34.21 | 36.62 | +1.06 | +2.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 36.41 | 36.41 | 35.49 | 35.56 | −1.79 | −4.79% | 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.
