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 | 43.45 | 44.50 | 40.00 | 41.83 | −0.17 | −0.40% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 43.98 | 43.98 | 41.11 | 42.00 | −0.48 | −1.13% | 0.00 cr | 52.1% | ₹0 cr |
| 02 Sep '26 | 43.00 | 43.59 | 40.01 | 42.48 | +0.16 | +0.38% | 0.00 cr | 51.5% | ₹0 cr |
| 01 Sep '26 | 41.65 | 45.39 | 38.20 | 42.32 | −1.20 | −2.76% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 45.89 | 47.00 | 42.10 | 43.52 | −2.58 | −5.60% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 48.70 | 48.70 | 45.98 | 46.10 | −1.67 | −3.50% | 0.00 cr | 49.6% | ₹0 cr |
| 27 Aug '26 | 48.40 | 49.97 | 46.51 | 47.77 | +0.13 | +0.27% | 0.00 cr | 55.3% | ₹0 cr |
| 26 Aug '26 | 48.90 | 48.90 | 46.72 | 47.64 | +0.30 | +0.63% | 0.00 cr | 54.2% | ₹0 cr |
| 25 Aug '26 | 49.26 | 49.50 | 46.51 | 47.34 | −1.71 | −3.49% | 0.00 cr | 47.7% | ₹0 cr |
| 24 Aug '26 | 48.50 | 53.00 | 47.56 | 49.05 | +1.22 | +2.55% | 0.00 cr | 63.9% | ₹0 cr |
| 21 Aug '26 | 60.57 | 60.57 | 47.50 | 47.83 | −11.54 | −19.44% | 0.04 cr | 60.9% | ₹2 cr |
| 20 Aug '26 | 60.95 | 60.95 | 59.00 | 59.37 | −0.64 | −1.07% | 0.00 cr | 82.7% | ₹0 cr |
| 19 Aug '26 | 60.84 | 61.50 | 59.00 | 60.01 | −0.64 | −1.06% | 0.00 cr | 32.1% | ₹0 cr |
| 18 Aug '26 | 61.80 | 61.89 | 58.10 | 60.65 | +0.25 | +0.41% | 0.00 cr | 95.6% | ₹0 cr |
| 17 Aug '26 | 61.77 | 62.65 | 60.05 | 60.40 | −0.39 | −0.64% | 0.00 cr | 44.7% | ₹0 cr |
| 14 Aug '26 | 61.90 | 61.97 | 59.50 | 60.79 | +0.27 | +0.45% | 0.00 cr | 57.7% | ₹0 cr |
| 13 Aug '26 | 62.99 | 63.30 | 60.49 | 60.52 | −1.31 | −2.12% | 0.00 cr | 60.5% | ₹0 cr |
| 12 Aug '26 | 64.90 | 64.92 | 61.00 | 61.83 | −1.63 | −2.57% | 0.00 cr | 69.7% | ₹0 cr |
| 11 Aug '26 | 62.29 | 64.40 | 59.49 | 63.46 | +3.01 | +4.98% | 0.00 cr | 79.0% | ₹0 cr |
| 10 Aug '26 | 64.70 | 64.70 | 60.05 | 60.45 | −2.94 | −4.64% | 0.01 cr | 92.7% | ₹0 cr |
| 07 Aug '26 | 65.51 | 66.25 | 63.02 | 63.39 | −1.65 | −2.54% | 0.00 cr | 82.6% | ₹0 cr |
| 06 Aug '26 | 68.30 | 68.31 | 63.13 | 65.04 | −1.72 | −2.58% | 0.00 cr | 68.5% | ₹0 cr |
| 05 Aug '26 | 62.41 | 70.00 | 61.00 | 66.76 | +4.12 | +6.58% | 0.00 cr | 82.0% | ₹0 cr |
| 04 Aug '26 | 64.45 | 64.59 | 62.52 | 62.64 | −0.51 | −0.81% | 0.00 cr | 62.6% | ₹0 cr |
| 03 Aug '26 | 64.99 | 65.01 | 63.00 | 63.15 | −1.02 | −1.59% | 0.00 cr | 67.8% | ₹0 cr |
| 31 Jul '26 | 66.40 | 66.40 | 64.02 | 64.17 | −1.44 | −2.19% | 0.00 cr | 78.2% | ₹0 cr |
| 30 Jul '26 | 67.54 | 67.59 | 64.60 | 65.61 | −0.95 | −1.43% | 0.00 cr | 58.2% | ₹0 cr |
| 29 Jul '26 | 66.99 | 67.79 | 65.50 | 66.56 | −0.12 | −0.18% | 0.00 cr | 65.9% | ₹0 cr |
| 28 Jul '26 | 65.50 | 67.80 | 64.20 | 66.68 | +0.85 | +1.29% | 0.00 cr | 71.4% | ₹0 cr |
| 27 Jul '26 | 67.25 | 68.00 | 64.12 | 65.83 | −0.27 | −0.41% | 0.00 cr | 66.0% | ₹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.
