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 | 45.00 | 45.10 | 45.00 | 45.10 | +0.10 | +0.22% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 45.53 | 45.53 | 45.00 | 45.00 | +1.63 | +3.76% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 40.48 | 43.37 | 40.48 | 43.37 | +2.06 | +4.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 41.10 | 41.31 | 41.10 | 41.31 | +1.96 | +4.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 39.30 | 39.35 | 39.30 | 39.35 | +1.87 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 37.48 | 37.48 | 37.48 | 37.48 | +1.78 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 32.99 | 35.70 | 32.99 | 35.70 | +1.70 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 34.00 | 34.00 | 34.00 | 34.00 | +1.28 | +3.91% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 32.75 | 32.75 | 32.72 | 32.72 | −1.72 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 34.44 | 34.44 | 34.44 | 34.44 | −1.81 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 36.25 | 36.25 | 36.25 | 36.25 | −1.73 | −4.56% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 37.98 | 37.98 | 37.98 | 37.98 | +1.80 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 35.90 | 36.18 | 35.90 | 36.18 | +1.72 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 34.20 | 34.46 | 34.20 | 34.46 | +1.64 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 32.82 | 32.82 | 32.82 | 32.82 | −1.72 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 34.54 | 34.54 | 34.54 | 34.54 | −1.81 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 38.25 | 38.25 | 36.35 | 36.35 | −1.90 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 38.25 | 38.25 | 38.25 | 38.25 | −2.01 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 40.26 | 40.26 | 40.26 | 40.26 | −2.11 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 42.37 | 42.40 | 42.37 | 42.37 | −2.23 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 44.60 | 44.60 | 44.60 | 44.60 | −2.34 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 46.94 | 46.94 | 46.94 | 46.94 | +1.94 | +4.31% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 45.00 | 45.00 | 45.00 | 45.00 | +1.78 | +4.12% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 43.22 | 43.22 | 43.22 | 43.22 | −2.27 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 45.49 | 45.49 | 45.49 | 45.49 | −2.39 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 46.90 | 47.88 | 46.90 | 47.88 | +2.28 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 45.60 | 45.60 | 45.60 | 45.60 | +1.85 | +4.23% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 39.90 | 43.75 | 39.90 | 43.75 | +1.75 | +4.17% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 42.00 | 42.00 | 42.00 | 42.00 | +2.00 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 40.00 | 40.00 | 40.00 | 40.00 | −0.32 | −0.79% | 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.
