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 | 35.25 | 37.00 | 35.11 | 36.50 | +1.39 | +3.96% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 36.00 | 36.00 | 35.10 | 35.11 | −0.89 | −2.47% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 41.98 | 41.99 | 36.00 | 36.00 | −4.98 | −12.15% | 0.00 cr | 73.7% | ₹0 cr |
| 01 Sep '26 | 35.00 | 40.98 | 35.00 | 40.98 | +4.98 | +13.83% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 35.95 | 36.00 | 35.95 | 36.00 | −0.01 | −0.03% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 35.00 | 37.00 | 35.00 | 36.01 | −0.99 | −2.68% | 0.00 cr | 60.0% | ₹0 cr |
| 27 Aug '26 | 37.00 | 37.00 | 37.00 | 37.00 | +1.00 | +2.78% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 36.00 | 36.00 | 36.00 | 36.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 36.41 | 36.41 | 36.00 | 36.00 | −1.48 | −3.95% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 37.48 | 37.48 | 37.48 | 37.48 | −2.01 | −5.09% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 39.49 | 39.49 | 39.49 | 39.49 | +3.62 | +10.09% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 39.00 | 39.00 | 34.99 | 35.87 | −4.13 | −10.33% | 0.01 cr | 80.0% | ₹0 cr |
| 14 Aug '26 | 37.04 | 40.00 | 37.04 | 40.00 | +0.00 | +0.00% | 0.00 cr | 95.0% | ₹0 cr |
| 13 Aug '26 | 39.00 | 40.00 | 39.00 | 40.00 | +0.50 | +1.27% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 37.90 | 40.30 | 37.00 | 39.50 | +2.50 | +6.76% | 0.01 cr | 86.4% | ₹0 cr |
| 06 Aug '26 | 37.00 | 37.00 | 37.00 | 37.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 39.30 | 39.30 | 36.00 | 37.00 | −2.30 | −5.85% | 0.00 cr | 70.0% | ₹0 cr |
| 29 Jul '26 | 36.60 | 39.30 | 36.25 | 39.30 | +2.30 | +6.22% | 0.00 cr | 83.3% | ₹0 cr |
| 28 Jul '26 | 38.00 | 38.00 | 37.00 | 37.00 | −1.37 | −3.57% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 39.10 | 39.10 | 38.00 | 38.37 | −1.18 | −2.98% | 0.00 cr | 85.7% | ₹0 cr |
| 22 Jul '26 | 40.00 | 40.00 | 39.10 | 39.55 | +0.50 | +1.28% | 0.00 cr | 80.0% | ₹0 cr |
| 20 Jul '26 | 41.00 | 41.00 | 38.60 | 39.05 | −1.45 | −3.58% | 0.00 cr | 81.0% | ₹0 cr |
| 17 Jul '26 | 42.69 | 42.69 | 39.25 | 40.50 | +1.50 | +3.85% | 0.00 cr | 78.6% | ₹0 cr |
| 16 Jul '26 | 39.40 | 39.40 | 38.99 | 39.00 | −1.43 | −3.54% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 36.15 | 45.00 | 36.10 | 40.43 | −3.07 | −7.06% | 0.00 cr | 60.0% | ₹0 cr |
| 14 Jul '26 | 40.50 | 43.50 | 40.00 | 43.50 | +3.50 | +8.75% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 37.04 | 40.00 | 37.04 | 40.00 | +0.83 | +2.12% | 0.00 cr | 57.1% | ₹0 cr |
| 09 Jul '26 | 36.70 | 40.00 | 35.00 | 39.17 | −0.43 | −1.09% | 0.01 cr | 53.1% | ₹0 cr |
| 08 Jul '26 | 40.10 | 40.10 | 39.60 | 39.60 | −0.40 | −1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 40.00 | 40.00 | 40.00 | 40.00 | −0.18 | −0.45% | 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.
