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 | 32.44 | 32.44 | 32.20 | 32.20 | −0.44 | −1.35% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 32.16 | 32.93 | 31.00 | 32.64 | −0.20 | −0.61% | 0.00 cr | 67.3% | ₹0 cr |
| 02 Sep '26 | 32.44 | 32.99 | 31.80 | 32.84 | +1.04 | +3.27% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 32.16 | 32.99 | 31.65 | 31.80 | −0.32 | −1.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 32.32 | 32.32 | 31.01 | 32.12 | −0.07 | −0.22% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 34.16 | 35.39 | 32.00 | 32.19 | −1.97 | −5.77% | 0.00 cr | 82.1% | ₹0 cr |
| 27 Aug '26 | 33.70 | 35.93 | 33.40 | 34.16 | −0.19 | −0.55% | 0.00 cr | 56.7% | ₹0 cr |
| 26 Aug '26 | 35.35 | 35.35 | 33.35 | 34.35 | +0.27 | +0.79% | 0.00 cr | 70.1% | ₹0 cr |
| 25 Aug '26 | 34.60 | 35.40 | 33.20 | 34.08 | −0.53 | −1.53% | 0.00 cr | 88.3% | ₹0 cr |
| 24 Aug '26 | 36.80 | 36.80 | 33.15 | 34.61 | −1.14 | −3.19% | 0.00 cr | 54.1% | ₹0 cr |
| 21 Aug '26 | 34.39 | 36.95 | 32.26 | 35.75 | +1.86 | +5.49% | 0.00 cr | 90.1% | ₹0 cr |
| 20 Aug '26 | 33.72 | 34.98 | 32.00 | 33.89 | +0.17 | +0.50% | 0.00 cr | 46.2% | ₹0 cr |
| 19 Aug '26 | 34.94 | 34.94 | 32.06 | 33.72 | +0.57 | +1.72% | 0.00 cr | 62.6% | ₹0 cr |
| 18 Aug '26 | 33.15 | 33.15 | 32.16 | 33.15 | −0.01 | −0.03% | 0.00 cr | 75.0% | ₹0 cr |
| 17 Aug '26 | 30.82 | 33.88 | 30.82 | 33.16 | −0.33 | −0.99% | 0.00 cr | 83.0% | ₹0 cr |
| 14 Aug '26 | 33.19 | 33.89 | 32.58 | 33.49 | −0.50 | −1.47% | 0.00 cr | 70.6% | ₹0 cr |
| 13 Aug '26 | 34.50 | 34.50 | 32.16 | 33.99 | −0.22 | −0.64% | 0.00 cr | 51.3% | ₹0 cr |
| 12 Aug '26 | 33.69 | 34.25 | 31.70 | 34.21 | +0.52 | +1.54% | 0.00 cr | 90.3% | ₹0 cr |
| 11 Aug '26 | 33.44 | 34.00 | 33.00 | 33.69 | +1.06 | +3.25% | 0.00 cr | 95.2% | ₹0 cr |
| 10 Aug '26 | 32.64 | 33.94 | 32.50 | 32.63 | −0.17 | −0.52% | 0.00 cr | 66.6% | ₹0 cr |
| 07 Aug '26 | 33.50 | 33.89 | 31.00 | 32.80 | −0.50 | −1.50% | 0.00 cr | 91.5% | ₹0 cr |
| 06 Aug '26 | 33.58 | 33.74 | 31.20 | 33.30 | +0.21 | +0.63% | 0.00 cr | 59.1% | ₹0 cr |
| 05 Aug '26 | 35.94 | 35.94 | 33.00 | 33.09 | −1.69 | −4.86% | 0.00 cr | 83.7% | ₹0 cr |
| 04 Aug '26 | 35.66 | 35.99 | 34.00 | 34.78 | −2.22 | −6.00% | 0.00 cr | 75.0% | ₹0 cr |
| 03 Aug '26 | 37.40 | 37.40 | 35.80 | 37.00 | −0.64 | −1.70% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 37.64 | 37.64 | 37.64 | 37.64 | +0.30 | +0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 37.34 | 37.34 | 37.34 | 37.34 | +0.80 | +2.19% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 36.30 | 38.00 | 35.00 | 36.54 | −0.44 | −1.19% | 0.00 cr | 80.5% | ₹0 cr |
| 27 Jul '26 | 37.85 | 37.85 | 34.00 | 36.98 | −0.87 | −2.30% | 0.00 cr | 85.0% | ₹0 cr |
| 24 Jul '26 | 37.00 | 38.99 | 36.31 | 37.85 | −0.72 | −1.87% | 0.00 cr | 85.8% | ₹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.
