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 | 38.55 | 38.60 | 35.20 | 37.95 | +1.16 | +3.15% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 34.50 | 37.99 | 34.49 | 36.79 | +0.49 | +1.35% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 39.45 | 39.45 | 36.30 | 36.30 | −1.91 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Aug '26 | 40.22 | 40.22 | 38.21 | 38.21 | −2.01 | −5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 40.22 | 42.20 | 40.22 | 40.22 | −2.11 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 42.33 | 42.33 | 42.33 | 42.33 | −2.22 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 48.94 | 48.94 | 44.55 | 44.55 | −2.34 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 46.89 | 46.89 | 46.89 | 46.89 | −2.46 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 51.45 | 51.45 | 49.35 | 49.35 | −2.59 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 50.12 | 51.94 | 50.12 | 51.94 | −0.81 | −1.54% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 54.75 | 54.75 | 50.00 | 52.75 | +0.55 | +1.05% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 47.36 | 52.34 | 47.36 | 52.20 | +2.35 | +4.71% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 49.85 | 49.85 | 49.85 | 49.85 | −0.05 | −0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 50.90 | 50.90 | 48.41 | 49.90 | −1.05 | −2.06% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 50.95 | 50.95 | 50.95 | 50.95 | +0.40 | +0.79% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 50.55 | 50.55 | 50.55 | 50.55 | +2.14 | +4.42% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 48.41 | 48.41 | 48.41 | 48.41 | −2.54 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 50.95 | 50.95 | 50.95 | 50.95 | +1.45 | +2.93% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 48.55 | 49.50 | 46.62 | 49.50 | +0.95 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 51.10 | 51.20 | 48.55 | 48.55 | −2.55 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 48.45 | 51.10 | 48.45 | 51.10 | +0.10 | +0.20% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 50.02 | 51.00 | 50.02 | 51.00 | +0.98 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 51.00 | 51.00 | 50.02 | 50.02 | −2.38 | −4.54% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 50.00 | 52.40 | 50.00 | 52.40 | +2.40 | +4.80% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 50.00 | 50.00 | 50.00 | 50.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 50.00 | 50.00 | 50.00 | 50.00 | +1.00 | +2.04% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 49.20 | 49.20 | 49.00 | 49.00 | −2.00 | −3.92% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 51.17 | 51.17 | 51.00 | 51.00 | +2.04 | +4.17% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 47.00 | 50.00 | 47.00 | 48.96 | +1.19 | +2.49% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 49.00 | 49.00 | 47.77 | 47.77 | −2.51 | −4.99% | 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.
