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 | 40.68 | 40.68 | 39.12 | 39.98 | +0.03 | +0.08% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 40.50 | 40.50 | 39.00 | 39.95 | +0.20 | +0.50% | 0.00 cr | 66.6% | ₹0 cr |
| 02 Sep '26 | 38.05 | 40.74 | 38.05 | 39.75 | +0.00 | +0.00% | 0.00 cr | 59.4% | ₹0 cr |
| 01 Sep '26 | 40.40 | 40.77 | 39.25 | 39.75 | −0.25 | −0.63% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 39.00 | 41.96 | 39.00 | 40.00 | −1.15 | −2.79% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 40.51 | 42.40 | 38.00 | 41.15 | +0.56 | +1.38% | 0.00 cr | 72.1% | ₹0 cr |
| 27 Aug '26 | 40.00 | 41.93 | 40.00 | 40.59 | +0.41 | +1.02% | 0.00 cr | 89.1% | ₹0 cr |
| 26 Aug '26 | 41.40 | 42.79 | 39.00 | 40.18 | −1.15 | −2.78% | 0.00 cr | 73.0% | ₹0 cr |
| 25 Aug '26 | 43.00 | 45.00 | 40.60 | 41.33 | −0.89 | −2.11% | 0.00 cr | 83.7% | ₹0 cr |
| 24 Aug '26 | 41.12 | 43.00 | 41.12 | 42.22 | +1.11 | +2.70% | 0.00 cr | 73.8% | ₹0 cr |
| 21 Aug '26 | 42.24 | 42.79 | 40.32 | 41.11 | −1.13 | −2.68% | 0.00 cr | 65.5% | ₹0 cr |
| 20 Aug '26 | 42.99 | 42.99 | 41.02 | 42.24 | −0.55 | −1.29% | 0.00 cr | 55.4% | ₹0 cr |
| 19 Aug '26 | 43.49 | 43.49 | 40.51 | 42.79 | +1.62 | +3.93% | 0.00 cr | 70.8% | ₹0 cr |
| 18 Aug '26 | 40.83 | 42.89 | 40.30 | 41.17 | +0.09 | +0.22% | 0.00 cr | 69.4% | ₹0 cr |
| 17 Aug '26 | 44.51 | 44.51 | 40.14 | 41.08 | −0.33 | −0.80% | 0.00 cr | 56.9% | ₹0 cr |
| 14 Aug '26 | 40.31 | 42.84 | 40.31 | 41.41 | −0.48 | −1.15% | 0.00 cr | 88.4% | ₹0 cr |
| 13 Aug '26 | 40.26 | 43.50 | 40.26 | 41.89 | −0.65 | −1.53% | 0.00 cr | 74.9% | ₹0 cr |
| 12 Aug '26 | 44.90 | 44.90 | 40.25 | 42.54 | −0.44 | −1.02% | 0.00 cr | 88.7% | ₹0 cr |
| 11 Aug '26 | 43.00 | 43.90 | 42.00 | 42.98 | −0.47 | −1.08% | 0.00 cr | 92.5% | ₹0 cr |
| 10 Aug '26 | 46.00 | 46.00 | 42.00 | 43.45 | +3.17 | +7.87% | 0.00 cr | 69.1% | ₹0 cr |
| 07 Aug '26 | 40.00 | 40.50 | 39.00 | 40.28 | +0.42 | +1.05% | 0.00 cr | 80.2% | ₹0 cr |
| 06 Aug '26 | 40.70 | 40.70 | 39.20 | 39.86 | −0.84 | −2.06% | 0.00 cr | 96.8% | ₹0 cr |
| 05 Aug '26 | 40.99 | 41.50 | 39.37 | 40.70 | +0.30 | +0.74% | 0.00 cr | 77.2% | ₹0 cr |
| 04 Aug '26 | 40.20 | 40.99 | 39.06 | 40.40 | +0.37 | +0.92% | 0.00 cr | 62.8% | ₹0 cr |
| 03 Aug '26 | 40.81 | 41.18 | 39.04 | 40.03 | −0.57 | −1.40% | 0.00 cr | 60.1% | ₹0 cr |
| 31 Jul '26 | 40.94 | 41.87 | 38.57 | 40.60 | +0.61 | +1.53% | 0.00 cr | 39.4% | ₹0 cr |
| 30 Jul '26 | 39.12 | 42.85 | 39.12 | 39.99 | −1.46 | −3.52% | 0.00 cr | 74.8% | ₹0 cr |
| 29 Jul '26 | 40.70 | 41.90 | 39.30 | 41.45 | +1.48 | +3.70% | 0.00 cr | 81.3% | ₹0 cr |
| 28 Jul '26 | 39.56 | 41.00 | 39.50 | 39.97 | +0.41 | +1.04% | 0.00 cr | 96.9% | ₹0 cr |
| 27 Jul '26 | 41.25 | 41.99 | 38.61 | 39.56 | −1.96 | −4.72% | 0.00 cr | 69.7% | ₹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.
