End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 42.00 | 42.00 | 41.10 | 41.10 | −0.10 | −0.24% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 41.50 | 41.90 | 41.20 | 41.20 | +0.15 | +0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 41.00 | 41.05 | 41.00 | 41.05 | +0.08 | +0.20% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 41.25 | 41.25 | 40.96 | 40.97 | −0.83 | −1.99% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 41.90 | 41.90 | 41.80 | 41.80 | +0.30 | +0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 41.50 | 41.50 | 41.50 | 41.50 | +0.50 | +1.22% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 41.00 | 41.50 | 40.00 | 41.00 | +1.00 | +2.50% | 0.00 cr | 90.9% | ₹0 cr |
| 24 Aug '26 | 41.00 | 41.00 | 40.00 | 40.00 | +0.90 | +2.30% | 0.00 cr | 87.5% | ₹0 cr |
| 21 Aug '26 | 39.01 | 39.50 | 38.50 | 39.10 | −0.20 | −0.51% | 0.01 cr | 92.9% | ₹0 cr |
| 20 Aug '26 | 39.48 | 39.48 | 39.30 | 39.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 39.00 | 39.35 | 38.79 | 39.30 | +1.19 | +3.12% | 0.00 cr | 80.0% | ₹0 cr |
| 18 Aug '26 | 39.01 | 39.25 | 38.11 | 38.11 | −1.89 | −4.73% | 0.00 cr | 80.0% | ₹0 cr |
| 17 Aug '26 | 41.00 | 41.00 | 40.00 | 40.00 | −0.10 | −0.25% | 0.00 cr | 85.7% | ₹0 cr |
| 14 Aug '26 | 41.00 | 41.00 | 40.00 | 40.10 | −1.90 | −4.52% | 0.00 cr | 80.0% | ₹0 cr |
| 12 Aug '26 | 41.10 | 42.00 | 41.10 | 42.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 42.00 | 42.00 | 42.00 | 42.00 | −2.15 | −4.87% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 44.15 | 44.15 | 44.15 | 44.15 | +0.02 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 42.40 | 46.00 | 42.40 | 44.13 | +4.13 | +10.33% | 0.00 cr | 85.7% | ₹0 cr |
| 05 Aug '26 | 41.00 | 41.00 | 40.00 | 40.00 | −0.01 | −0.02% | 0.00 cr | 83.3% | ₹0 cr |
| 03 Aug '26 | 40.01 | 40.01 | 40.01 | 40.01 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 40.01 | 40.01 | 40.01 | 40.01 | −1.99 | −4.74% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 42.01 | 42.01 | 42.00 | 42.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 40.10 | 42.00 | 40.10 | 42.00 | +0.50 | +1.20% | 0.00 cr | 66.7% | ₹0 cr |
| 28 Jul '26 | 41.50 | 41.50 | 41.50 | 41.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 41.50 | 41.50 | 41.50 | 41.50 | +0.30 | +0.73% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 41.20 | 41.20 | 41.20 | 41.20 | +0.20 | +0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 41.00 | 41.00 | 41.00 | 41.00 | −0.50 | −1.20% | 0.00 cr | 50.0% | ₹0 cr |
| 22 Jul '26 | 42.00 | 42.00 | 41.50 | 41.50 | −0.50 | −1.19% | 0.00 cr | 50.0% | ₹0 cr |
| 21 Jul '26 | 42.00 | 42.00 | 42.00 | 42.00 | +0.25 | +0.60% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 42.00 | 42.00 | 41.58 | 41.75 | −0.24 | −0.57% | 0.00 cr | 66.7% | ₹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.
