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 | 43.57 | 43.57 | 42.00 | 42.00 | +0.50 | +1.20% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 41.50 | 41.50 | 41.50 | 41.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 41.50 | 43.87 | 41.50 | 41.50 | −0.30 | −0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 42.00 | 44.07 | 41.80 | 41.80 | −0.20 | −0.48% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 42.00 | 42.00 | 42.00 | 42.00 | −0.14 | −0.33% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 43.00 | 43.00 | 42.14 | 42.14 | −0.86 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 43.00 | 43.00 | 43.00 | 43.00 | −0.85 | −1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 43.77 | 43.85 | 43.77 | 43.85 | +0.85 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 43.00 | 43.00 | 43.00 | 43.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 43.47 | 43.47 | 43.00 | 43.00 | +0.37 | +0.87% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 43.20 | 43.20 | 42.63 | 42.63 | −0.87 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 43.50 | 43.50 | 43.50 | 43.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 43.50 | 43.98 | 43.50 | 43.50 | −0.48 | −1.09% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 43.12 | 43.98 | 43.12 | 43.98 | +0.86 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 43.12 | 43.12 | 43.12 | 43.12 | −0.87 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 43.99 | 43.99 | 43.99 | 43.99 | −0.89 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 44.88 | 44.88 | 44.88 | 44.88 | +0.88 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 44.40 | 44.40 | 44.00 | 44.00 | −0.40 | −0.90% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 44.35 | 44.40 | 44.35 | 44.40 | +0.05 | +0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 44.35 | 44.35 | 44.35 | 44.35 | −0.22 | −0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 43.70 | 44.57 | 43.70 | 44.57 | +0.87 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 44.59 | 44.60 | 43.70 | 43.70 | −0.89 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 44.59 | 44.59 | 44.59 | 44.59 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 44.59 | 44.59 | 44.59 | 44.59 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 44.59 | 44.59 | 44.59 | 44.59 | −0.91 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 45.50 | 45.50 | 45.50 | 45.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 45.50 | 45.50 | 45.50 | 45.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 45.50 | 45.50 | 45.50 | 45.50 | −0.03 | −0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 45.53 | 45.53 | 45.53 | 45.53 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 45.53 | 45.53 | 45.53 | 45.53 | −0.92 | −1.98% | 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.
