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 | 37.63 | 39.51 | 36.20 | 39.51 | +1.88 | +5.00% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 39.00 | 39.20 | 37.50 | 37.63 | −1.64 | −4.18% | 0.01 cr | 77.5% | ₹1 cr |
| 02 Sep '26 | 40.00 | 41.20 | 39.22 | 39.27 | −2.01 | −4.87% | 0.01 cr | 66.9% | ₹1 cr |
| 01 Sep '26 | 43.25 | 43.80 | 41.28 | 41.28 | −2.17 | −4.99% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 42.11 | 44.74 | 42.11 | 43.45 | +0.36 | +0.84% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 43.76 | 44.73 | 42.90 | 43.09 | −0.86 | −1.96% | 0.01 cr | 79.0% | ₹0 cr |
| 27 Aug '26 | 45.17 | 45.20 | 42.80 | 43.95 | −1.03 | −2.29% | 0.02 cr | 66.8% | ₹1 cr |
| 26 Aug '26 | 45.89 | 45.89 | 42.50 | 44.98 | +0.25 | +0.56% | 0.01 cr | 75.2% | ₹1 cr |
| 25 Aug '26 | 44.05 | 45.18 | 42.55 | 44.73 | +1.70 | +3.95% | 0.03 cr | 83.9% | ₹1 cr |
| 24 Aug '26 | 41.07 | 43.07 | 41.07 | 43.03 | +2.01 | +4.90% | 0.01 cr | 87.9% | ₹1 cr |
| 21 Aug '26 | 39.99 | 41.35 | 39.00 | 41.02 | +1.63 | +4.14% | 0.02 cr | 100.0% | ₹1 cr |
| 20 Aug '26 | 38.99 | 39.88 | 38.00 | 39.39 | +1.11 | +2.90% | 0.01 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 38.00 | 38.90 | 36.65 | 38.28 | +0.28 | +0.74% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 37.00 | 38.10 | 36.52 | 38.00 | +1.05 | +2.84% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 37.38 | 37.99 | 36.45 | 36.95 | −0.43 | −1.15% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 33.88 | 37.43 | 33.88 | 37.38 | +1.73 | +4.85% | 0.01 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 38.85 | 38.85 | 35.63 | 35.65 | −1.85 | −4.93% | 0.01 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 36.70 | 37.62 | 35.01 | 37.50 | +1.67 | +4.66% | 0.03 cr | 100.0% | ₹1 cr |
| 11 Aug '26 | 35.83 | 35.83 | 34.85 | 35.83 | +1.70 | +4.98% | 0.01 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 34.13 | 34.13 | 33.00 | 34.13 | +1.62 | +4.98% | 0.01 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 33.14 | 33.15 | 32.51 | 32.51 | +0.01 | +0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 32.99 | 33.00 | 32.50 | 32.50 | +0.10 | +0.31% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 32.90 | 32.90 | 32.40 | 32.40 | −0.50 | −1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 32.50 | 32.94 | 32.30 | 32.90 | +0.60 | +1.86% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 32.30 | 32.30 | 32.20 | 32.30 | +0.25 | +0.78% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 32.04 | 32.05 | 32.00 | 32.05 | +0.55 | +1.75% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 31.20 | 31.82 | 31.20 | 31.50 | +0.30 | +0.96% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 31.62 | 31.62 | 30.99 | 31.20 | −0.42 | −1.33% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 31.60 | 31.62 | 31.59 | 31.62 | +0.62 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 31.00 | 31.00 | 30.60 | 31.00 | +0.50 | +1.64% | 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.
