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 | 42.60 | 42.97 | 41.33 | 42.04 | +0.06 | +0.14% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 41.69 | 42.71 | 41.69 | 41.98 | +0.31 | +0.74% | 0.00 cr | 87.2% | ₹0 cr |
| 02 Sep '26 | 43.05 | 43.98 | 41.10 | 41.67 | −1.49 | −3.45% | 0.00 cr | 83.8% | ₹0 cr |
| 01 Sep '26 | 44.21 | 44.21 | 43.05 | 43.16 | −0.28 | −0.64% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 42.60 | 43.81 | 42.39 | 43.44 | +0.83 | +1.95% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 44.44 | 44.44 | 42.55 | 42.61 | −0.14 | −0.33% | 0.00 cr | 72.7% | ₹0 cr |
| 27 Aug '26 | 43.96 | 43.96 | 42.51 | 42.75 | −0.12 | −0.28% | 0.00 cr | 67.0% | ₹0 cr |
| 26 Aug '26 | 42.98 | 44.21 | 42.02 | 42.87 | +0.19 | +0.45% | 0.00 cr | 65.8% | ₹0 cr |
| 25 Aug '26 | 43.30 | 45.41 | 42.50 | 42.68 | −0.97 | −2.22% | 0.00 cr | 90.5% | ₹0 cr |
| 24 Aug '26 | 44.20 | 44.99 | 43.02 | 43.65 | −0.33 | −0.75% | 0.00 cr | 87.3% | ₹0 cr |
| 21 Aug '26 | 43.00 | 44.10 | 42.44 | 43.98 | +0.68 | +1.57% | 0.00 cr | 82.1% | ₹0 cr |
| 20 Aug '26 | 44.19 | 44.19 | 43.00 | 43.30 | +0.17 | +0.39% | 0.00 cr | 73.0% | ₹0 cr |
| 19 Aug '26 | 43.01 | 43.74 | 42.50 | 43.13 | −0.23 | −0.53% | 0.00 cr | 91.3% | ₹0 cr |
| 18 Aug '26 | 44.25 | 44.51 | 41.99 | 43.36 | +0.15 | +0.35% | 0.00 cr | 78.2% | ₹0 cr |
| 17 Aug '26 | 42.16 | 44.26 | 40.49 | 43.21 | +0.59 | +1.38% | 0.01 cr | 74.2% | ₹0 cr |
| 14 Aug '26 | 44.39 | 44.39 | 41.71 | 42.62 | −0.99 | −2.27% | 0.00 cr | 81.6% | ₹0 cr |
| 13 Aug '26 | 42.14 | 44.49 | 42.14 | 43.61 | +0.25 | +0.58% | 0.00 cr | 70.4% | ₹0 cr |
| 12 Aug '26 | 44.75 | 45.20 | 41.17 | 43.36 | +0.28 | +0.65% | 0.00 cr | 67.3% | ₹0 cr |
| 11 Aug '26 | 43.41 | 44.01 | 40.79 | 43.08 | +0.83 | +1.96% | 0.00 cr | 88.6% | ₹0 cr |
| 10 Aug '26 | 43.55 | 43.61 | 41.50 | 42.25 | −0.45 | −1.05% | 0.00 cr | 79.2% | ₹0 cr |
| 07 Aug '26 | 43.43 | 43.43 | 40.80 | 42.70 | +0.81 | +1.93% | 0.00 cr | 72.3% | ₹0 cr |
| 06 Aug '26 | 44.95 | 44.95 | 40.87 | 41.89 | −1.13 | −2.63% | 0.01 cr | 73.6% | ₹0 cr |
| 05 Aug '26 | 45.18 | 45.18 | 41.99 | 43.02 | −0.55 | −1.26% | 0.01 cr | 73.0% | ₹0 cr |
| 04 Aug '26 | 45.91 | 45.91 | 42.00 | 43.57 | −0.16 | −0.37% | 0.01 cr | 83.4% | ₹0 cr |
| 03 Aug '26 | 42.84 | 43.89 | 42.05 | 43.73 | +1.93 | +4.62% | 0.01 cr | 77.0% | ₹0 cr |
| 31 Jul '26 | 44.10 | 44.10 | 41.70 | 41.80 | −2.09 | −4.76% | 0.01 cr | 83.0% | ₹1 cr |
| 30 Jul '26 | 48.00 | 48.00 | 43.89 | 43.89 | −2.31 | −5.00% | 0.00 cr | 72.2% | ₹0 cr |
| 29 Jul '26 | 48.61 | 48.68 | 45.34 | 46.20 | −1.52 | −3.19% | 0.01 cr | 81.2% | ₹0 cr |
| 28 Jul '26 | 50.00 | 50.00 | 47.72 | 47.72 | −2.51 | −5.00% | 0.00 cr | 88.5% | ₹0 cr |
| 27 Jul '26 | 51.94 | 51.94 | 49.51 | 50.23 | −0.52 | −1.02% | 0.00 cr | 87.5% | ₹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.
