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 | 39.45 | 39.45 | 39.37 | 39.37 | +1.46 | +3.85% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 37.91 | 37.91 | 37.91 | 37.91 | −1.99 | −4.99% | 0.00 cr | 50.0% | ₹0 cr |
| 02 Sep '26 | 39.90 | 39.90 | 39.90 | 39.90 | −2.10 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 42.00 | 42.00 | 42.00 | 42.00 | −1.00 | −2.33% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 43.00 | 43.00 | 43.00 | 43.00 | −1.00 | −2.27% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 44.00 | 44.00 | 44.00 | 44.00 | +0.17 | +0.39% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 42.00 | 44.15 | 41.95 | 43.83 | +1.78 | +4.23% | 0.00 cr | 85.7% | ₹0 cr |
| 24 Aug '26 | 41.99 | 42.05 | 41.99 | 42.05 | +1.36 | +3.34% | 0.00 cr | 75.0% | ₹0 cr |
| 21 Aug '26 | 40.69 | 40.69 | 40.69 | 40.69 | +1.93 | +4.98% | 0.00 cr | 66.7% | ₹0 cr |
| 20 Aug '26 | 38.75 | 38.76 | 38.75 | 38.76 | +1.84 | +4.98% | 0.00 cr | 71.4% | ₹0 cr |
| 19 Aug '26 | 37.10 | 37.10 | 36.92 | 36.92 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 36.92 | 36.92 | 36.92 | 36.92 | −1.94 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 38.87 | 38.87 | 38.86 | 38.86 | −2.04 | −4.99% | 0.00 cr | 75.0% | ₹0 cr |
| 10 Aug '26 | 40.90 | 40.90 | 40.90 | 40.90 | +1.00 | +2.51% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 39.90 | 39.90 | 39.90 | 39.90 | −2.09 | −4.98% | 0.00 cr | 50.0% | ₹0 cr |
| 06 Aug '26 | 41.00 | 41.99 | 38.95 | 41.99 | +0.99 | +2.41% | 0.00 cr | 84.2% | ₹0 cr |
| 05 Aug '26 | 40.99 | 41.15 | 38.95 | 41.00 | +1.17 | +2.94% | 0.00 cr | 92.3% | ₹0 cr |
| 04 Aug '26 | 40.45 | 40.45 | 39.83 | 39.83 | −2.07 | −4.94% | 0.00 cr | 60.0% | ₹0 cr |
| 03 Aug '26 | 41.90 | 41.90 | 41.90 | 41.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 41.95 | 41.95 | 40.00 | 41.90 | +1.76 | +4.38% | 0.00 cr | 66.7% | ₹0 cr |
| 23 Jul '26 | 40.14 | 40.14 | 40.14 | 40.14 | −2.09 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 42.23 | 42.23 | 42.23 | 42.23 | −2.22 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 41.99 | 44.98 | 41.99 | 44.45 | +0.25 | +0.57% | 0.00 cr | 44.4% | ₹0 cr |
| 17 Jul '26 | 44.20 | 44.20 | 44.20 | 44.20 | −2.30 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 46.50 | 46.50 | 46.50 | 46.50 | +1.38 | +3.06% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 45.12 | 45.13 | 45.12 | 45.12 | −2.37 | −4.99% | 0.00 cr | 66.7% | ₹0 cr |
| 14 Jul '26 | 47.49 | 47.49 | 47.49 | 47.49 | −2.49 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 51.20 | 51.20 | 49.98 | 49.98 | −2.63 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 50.11 | 52.61 | 50.11 | 52.61 | +2.50 | +4.99% | 0.00 cr | 80.0% | ₹0 cr |
| 09 Jul '26 | 50.11 | 50.11 | 50.11 | 50.11 | −2.62 | −4.97% | 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.
