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 | 43.50 | 43.50 | 43.00 | 43.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 43.50 | 44.00 | 43.00 | 43.00 | −0.50 | −1.15% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 43.70 | 44.00 | 43.50 | 43.50 | −0.20 | −0.46% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 43.60 | 43.90 | 41.69 | 43.70 | +0.03 | +0.07% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 43.50 | 44.00 | 43.50 | 43.67 | +0.17 | +0.39% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 44.35 | 45.00 | 43.50 | 43.50 | −0.85 | −1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 43.29 | 44.50 | 43.29 | 44.35 | +0.85 | +1.95% | 0.00 cr | 77.8% | ₹0 cr |
| 24 Aug '26 | 42.15 | 43.50 | 42.10 | 43.50 | +0.00 | +0.00% | 0.00 cr | 66.7% | ₹0 cr |
| 21 Aug '26 | 42.50 | 44.20 | 42.50 | 43.50 | +1.00 | +2.35% | 0.01 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 43.50 | 43.50 | 42.50 | 42.50 | −0.25 | −0.58% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 42.65 | 42.75 | 42.65 | 42.75 | −0.85 | −1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 43.99 | 43.99 | 43.58 | 43.60 | +0.20 | +0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 41.75 | 43.40 | 41.75 | 43.40 | +1.65 | +3.95% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 43.01 | 43.09 | 41.50 | 41.75 | −1.00 | −2.34% | 0.00 cr | 87.5% | ₹0 cr |
| 13 Aug '26 | 42.00 | 43.70 | 42.00 | 42.75 | +0.75 | +1.79% | 0.00 cr | 81.8% | ₹0 cr |
| 12 Aug '26 | 42.60 | 42.60 | 42.00 | 42.00 | −0.60 | −1.41% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 41.50 | 42.60 | 41.50 | 42.60 | +1.10 | +2.65% | 0.00 cr | 66.7% | ₹0 cr |
| 07 Aug '26 | 42.00 | 42.03 | 41.50 | 41.50 | −0.53 | −1.26% | 0.00 cr | 66.7% | ₹0 cr |
| 06 Aug '26 | 43.00 | 43.68 | 42.03 | 42.03 | +0.03 | +0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 43.24 | 43.24 | 42.00 | 42.00 | −1.24 | −2.87% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 39.60 | 44.44 | 39.60 | 43.24 | +0.24 | +0.56% | 0.00 cr | 75.0% | ₹0 cr |
| 03 Aug '26 | 41.50 | 43.00 | 41.50 | 43.00 | +0.50 | +1.18% | 0.00 cr | 75.0% | ₹0 cr |
| 30 Jul '26 | 42.50 | 42.50 | 42.50 | 42.50 | −0.29 | −0.68% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 42.99 | 42.99 | 42.79 | 42.79 | +1.79 | +4.37% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 39.60 | 41.49 | 39.60 | 41.00 | +0.99 | +2.47% | 0.00 cr | 50.0% | ₹0 cr |
| 27 Jul '26 | 38.60 | 43.10 | 38.60 | 40.01 | −1.57 | −3.78% | 0.00 cr | 60.0% | ₹0 cr |
| 24 Jul '26 | 42.50 | 42.50 | 41.00 | 41.58 | +0.15 | +0.36% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 41.43 | 41.43 | 41.43 | 41.43 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 42.75 | 43.49 | 40.60 | 41.43 | −1.32 | −3.09% | 0.00 cr | 81.3% | ₹0 cr |
| 20 Jul '26 | 43.50 | 44.00 | 42.75 | 42.75 | −0.64 | −1.47% | 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.
