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 | 42.15 | 44.89 | 42.15 | 44.52 | +1.82 | +4.26% | 0.02 cr | — | ₹1 cr |
| 03 Sep '26 | 42.36 | 43.00 | 42.10 | 42.70 | +0.34 | +0.80% | 0.01 cr | 80.5% | ₹0 cr |
| 02 Sep '26 | 41.05 | 43.00 | 40.36 | 42.36 | +1.08 | +2.62% | 0.01 cr | 78.1% | ₹0 cr |
| 01 Sep '26 | 40.32 | 42.00 | 40.32 | 41.28 | +0.47 | +1.15% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 40.90 | 41.79 | 40.70 | 40.81 | −0.12 | −0.29% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 40.50 | 41.75 | 40.50 | 40.93 | +0.35 | +0.86% | 0.01 cr | 66.8% | ₹0 cr |
| 27 Aug '26 | 39.79 | 40.90 | 39.12 | 40.58 | +1.09 | +2.76% | 0.01 cr | 71.6% | ₹0 cr |
| 26 Aug '26 | 38.00 | 39.70 | 38.00 | 39.49 | +1.51 | +3.98% | 0.01 cr | 61.9% | ₹0 cr |
| 25 Aug '26 | 38.59 | 38.85 | 37.00 | 37.98 | −0.17 | −0.45% | 0.02 cr | 74.8% | ₹1 cr |
| 24 Aug '26 | 39.03 | 39.80 | 37.41 | 38.15 | −1.65 | −4.15% | 0.02 cr | 72.3% | ₹1 cr |
| 21 Aug '26 | 41.50 | 42.93 | 39.22 | 39.80 | −1.52 | −3.68% | 0.02 cr | 74.3% | ₹1 cr |
| 20 Aug '26 | 43.01 | 43.78 | 41.00 | 41.32 | −1.45 | −3.39% | 0.02 cr | 77.4% | ₹1 cr |
| 19 Aug '26 | 43.51 | 44.45 | 42.50 | 42.77 | −1.21 | −2.75% | 0.02 cr | 61.9% | ₹1 cr |
| 18 Aug '26 | 43.75 | 44.99 | 43.51 | 43.98 | −0.07 | −0.16% | 0.01 cr | 71.6% | ₹0 cr |
| 17 Aug '26 | 43.61 | 44.49 | 43.60 | 44.05 | −0.54 | −1.21% | 0.00 cr | 79.1% | ₹0 cr |
| 14 Aug '26 | 45.15 | 45.60 | 44.50 | 44.59 | −0.58 | −1.28% | 0.00 cr | 78.5% | ₹0 cr |
| 13 Aug '26 | 45.00 | 46.00 | 45.00 | 45.17 | −0.13 | −0.29% | 0.00 cr | 88.2% | ₹0 cr |
| 12 Aug '26 | 45.26 | 45.84 | 44.22 | 45.30 | −0.18 | −0.40% | 0.01 cr | 76.2% | ₹0 cr |
| 11 Aug '26 | 45.68 | 45.68 | 45.00 | 45.48 | −0.22 | −0.48% | 0.00 cr | 76.9% | ₹0 cr |
| 10 Aug '26 | 45.78 | 46.73 | 45.00 | 45.70 | −0.07 | −0.15% | 0.01 cr | 60.0% | ₹0 cr |
| 07 Aug '26 | 46.50 | 46.55 | 45.61 | 45.77 | −0.32 | −0.69% | 0.00 cr | 83.1% | ₹0 cr |
| 06 Aug '26 | 46.69 | 46.70 | 45.50 | 46.09 | −0.66 | −1.41% | 0.01 cr | 77.7% | ₹0 cr |
| 05 Aug '26 | 47.79 | 49.40 | 46.30 | 46.75 | −0.47 | −1.00% | 0.02 cr | 56.1% | ₹1 cr |
| 04 Aug '26 | 46.41 | 47.81 | 46.00 | 47.22 | +0.82 | +1.77% | 0.01 cr | 62.6% | ₹1 cr |
| 03 Aug '26 | 47.00 | 48.17 | 45.50 | 46.40 | −1.17 | −2.46% | 0.01 cr | 74.6% | ₹1 cr |
| 31 Jul '26 | 47.87 | 48.28 | 47.08 | 47.57 | +0.23 | +0.49% | 0.00 cr | 63.4% | ₹0 cr |
| 30 Jul '26 | 47.52 | 48.28 | 47.00 | 47.34 | −0.66 | −1.37% | 0.01 cr | 65.5% | ₹0 cr |
| 29 Jul '26 | 49.55 | 49.57 | 47.55 | 48.00 | −0.92 | −1.88% | 0.01 cr | 69.4% | ₹0 cr |
| 28 Jul '26 | 48.89 | 50.00 | 48.17 | 48.92 | +0.48 | +0.99% | 0.00 cr | 71.0% | ₹0 cr |
| 27 Jul '26 | 47.41 | 49.48 | 47.41 | 48.44 | +1.13 | +2.39% | 0.01 cr | 65.0% | ₹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.
