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 | 38.30 | 41.50 | 36.76 | 39.28 | +2.05 | +5.51% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 37.00 | 38.40 | 37.00 | 37.23 | −0.12 | −0.32% | 0.00 cr | 90.3% | ₹0 cr |
| 02 Sep '26 | 36.05 | 37.92 | 36.05 | 37.35 | +0.42 | +1.14% | 0.00 cr | 75.9% | ₹0 cr |
| 01 Sep '26 | 37.50 | 38.00 | 36.60 | 36.93 | −0.78 | −2.07% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 38.34 | 38.34 | 37.20 | 37.71 | +0.12 | +0.32% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 38.59 | 38.59 | 37.10 | 37.59 | −0.62 | −1.62% | 0.00 cr | 92.0% | ₹0 cr |
| 27 Aug '26 | 37.66 | 38.98 | 37.65 | 38.21 | +0.34 | +0.90% | 0.00 cr | 63.1% | ₹0 cr |
| 26 Aug '26 | 39.55 | 39.60 | 37.50 | 37.87 | −1.49 | −3.79% | 0.00 cr | 90.3% | ₹0 cr |
| 25 Aug '26 | 38.00 | 39.55 | 37.50 | 39.36 | +0.90 | +2.34% | 0.00 cr | 95.2% | ₹0 cr |
| 24 Aug '26 | 39.50 | 39.50 | 37.55 | 38.46 | +0.48 | +1.26% | 0.00 cr | 69.5% | ₹0 cr |
| 21 Aug '26 | 38.95 | 40.00 | 37.52 | 37.98 | +0.37 | +0.98% | 0.00 cr | 90.8% | ₹0 cr |
| 20 Aug '26 | 38.01 | 39.00 | 37.50 | 37.61 | +0.35 | +0.94% | 0.00 cr | 94.1% | ₹0 cr |
| 19 Aug '26 | 37.69 | 37.90 | 37.01 | 37.26 | −0.67 | −1.77% | 0.00 cr | 91.2% | ₹0 cr |
| 18 Aug '26 | 37.02 | 40.00 | 37.02 | 37.93 | +0.43 | +1.15% | 0.01 cr | 96.5% | ₹0 cr |
| 17 Aug '26 | 37.99 | 37.99 | 36.10 | 37.50 | +0.20 | +0.54% | 0.00 cr | 86.7% | ₹0 cr |
| 14 Aug '26 | 38.00 | 38.00 | 36.90 | 37.30 | −0.50 | −1.32% | 0.00 cr | 78.4% | ₹0 cr |
| 13 Aug '26 | 38.01 | 39.30 | 37.26 | 37.80 | −0.67 | −1.74% | 0.00 cr | 76.9% | ₹0 cr |
| 12 Aug '26 | 38.98 | 40.00 | 37.40 | 38.47 | +0.94 | +2.50% | 0.00 cr | 73.3% | ₹0 cr |
| 11 Aug '26 | 38.31 | 39.28 | 37.15 | 37.53 | −1.00 | −2.60% | 0.00 cr | 96.8% | ₹0 cr |
| 10 Aug '26 | 38.00 | 39.13 | 37.50 | 38.53 | +0.84 | +2.23% | 0.00 cr | 95.0% | ₹0 cr |
| 07 Aug '26 | 39.00 | 39.00 | 36.07 | 37.69 | +0.04 | +0.11% | 0.00 cr | 75.0% | ₹0 cr |
| 06 Aug '26 | 39.50 | 40.95 | 37.15 | 37.65 | −1.83 | −4.64% | 0.00 cr | 81.4% | ₹0 cr |
| 05 Aug '26 | 39.00 | 40.00 | 38.50 | 39.48 | +0.88 | +2.28% | 0.01 cr | 83.1% | ₹0 cr |
| 04 Aug '26 | 37.70 | 40.00 | 37.50 | 38.60 | +1.67 | +4.52% | 0.01 cr | 91.0% | ₹0 cr |
| 03 Aug '26 | 38.00 | 38.49 | 35.90 | 36.93 | −0.61 | −1.62% | 0.00 cr | 93.0% | ₹0 cr |
| 31 Jul '26 | 36.90 | 38.49 | 34.99 | 37.54 | +2.04 | +5.75% | 0.01 cr | 80.3% | ₹0 cr |
| 30 Jul '26 | 35.75 | 38.99 | 34.75 | 35.50 | −0.13 | −0.36% | 0.00 cr | 83.4% | ₹0 cr |
| 29 Jul '26 | 35.49 | 36.40 | 33.55 | 35.63 | +0.65 | +1.86% | 0.00 cr | 87.5% | ₹0 cr |
| 28 Jul '26 | 34.50 | 35.34 | 33.55 | 34.98 | +1.08 | +3.19% | 0.01 cr | 82.3% | ₹0 cr |
| 27 Jul '26 | 33.15 | 34.70 | 33.15 | 33.90 | +0.22 | +0.65% | 0.00 cr | 94.2% | ₹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.
