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 | 36.48 | 37.00 | 35.70 | 36.06 | −0.80 | −2.17% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 38.98 | 38.98 | 36.70 | 36.86 | −0.83 | −2.20% | 0.00 cr | 89.0% | ₹0 cr |
| 02 Sep '26 | 39.58 | 39.58 | 36.11 | 37.69 | −0.01 | −0.03% | 0.08 cr | 70.1% | ₹3 cr |
| 01 Sep '26 | 37.70 | 37.70 | 37.70 | 37.70 | +1.79 | +4.98% | 0.02 cr | — | ₹1 cr |
| 31 Aug '26 | 35.90 | 35.91 | 35.90 | 35.91 | +1.71 | +5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 34.20 | 34.20 | 34.20 | 34.20 | +1.62 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 32.58 | 32.58 | 32.58 | 32.58 | +1.55 | +5.00% | 0.01 cr | 77.1% | ₹0 cr |
| 26 Aug '26 | 31.03 | 31.03 | 31.00 | 31.03 | +1.47 | +4.97% | 0.00 cr | 70.7% | ₹0 cr |
| 25 Aug '26 | 31.25 | 31.25 | 29.50 | 29.56 | −0.71 | −2.35% | 0.00 cr | 65.4% | ₹0 cr |
| 24 Aug '26 | 29.97 | 30.27 | 27.40 | 30.27 | +1.44 | +4.99% | 0.01 cr | 75.9% | ₹0 cr |
| 21 Aug '26 | 29.40 | 29.99 | 28.60 | 28.83 | −0.38 | −1.30% | 0.00 cr | 86.7% | ₹0 cr |
| 20 Aug '26 | 29.20 | 30.38 | 29.20 | 29.21 | −0.46 | −1.55% | 0.00 cr | 84.3% | ₹0 cr |
| 19 Aug '26 | 30.50 | 30.50 | 29.25 | 29.67 | −1.02 | −3.32% | 0.00 cr | 72.0% | ₹0 cr |
| 18 Aug '26 | 30.95 | 31.90 | 29.51 | 30.69 | +0.17 | +0.56% | 0.01 cr | 72.8% | ₹0 cr |
| 17 Aug '26 | 29.01 | 30.62 | 29.01 | 30.52 | +1.35 | +4.63% | 0.01 cr | 87.2% | ₹0 cr |
| 14 Aug '26 | 27.90 | 29.28 | 27.90 | 29.17 | +1.27 | +4.55% | 0.00 cr | 58.1% | ₹0 cr |
| 13 Aug '26 | 28.00 | 29.00 | 27.23 | 27.90 | −0.50 | −1.76% | 0.00 cr | 73.3% | ₹0 cr |
| 12 Aug '26 | 30.00 | 30.95 | 28.39 | 28.40 | −1.48 | −4.95% | 0.00 cr | 72.3% | ₹0 cr |
| 11 Aug '26 | 32.00 | 32.00 | 29.50 | 29.88 | −1.12 | −3.61% | 0.00 cr | 82.2% | ₹0 cr |
| 10 Aug '26 | 32.95 | 32.95 | 30.99 | 31.00 | −0.92 | −2.88% | 0.00 cr | 76.5% | ₹0 cr |
| 07 Aug '26 | 32.59 | 32.59 | 31.07 | 31.92 | +0.31 | +0.98% | 0.01 cr | 88.5% | ₹0 cr |
| 06 Aug '26 | 32.60 | 32.60 | 31.05 | 31.61 | −0.83 | −2.56% | 0.00 cr | 70.4% | ₹0 cr |
| 05 Aug '26 | 31.82 | 32.60 | 31.82 | 32.44 | +0.62 | +1.95% | 0.00 cr | 75.4% | ₹0 cr |
| 04 Aug '26 | 33.64 | 33.64 | 31.55 | 31.82 | −0.93 | −2.84% | 0.00 cr | 81.3% | ₹0 cr |
| 03 Aug '26 | 32.22 | 33.75 | 32.22 | 32.75 | +0.59 | +1.83% | 0.00 cr | 82.2% | ₹0 cr |
| 31 Jul '26 | 31.12 | 32.66 | 30.25 | 32.16 | +1.05 | +3.38% | 0.01 cr | 82.9% | ₹0 cr |
| 30 Jul '26 | 31.94 | 31.98 | 30.70 | 31.11 | +0.65 | +2.13% | 0.00 cr | 75.3% | ₹0 cr |
| 29 Jul '26 | 30.95 | 31.19 | 30.02 | 30.46 | +0.75 | +2.52% | 0.00 cr | 87.0% | ₹0 cr |
| 28 Jul '26 | 30.90 | 31.66 | 29.70 | 29.71 | −0.45 | −1.49% | 0.00 cr | 75.4% | ₹0 cr |
| 27 Jul '26 | 28.87 | 30.16 | 28.87 | 30.16 | +1.43 | +4.98% | 0.00 cr | 84.3% | ₹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.
