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 | 44.00 | 44.00 | 40.00 | 41.41 | −0.64 | −1.52% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 41.00 | 44.00 | 41.00 | 42.05 | +0.44 | +1.06% | 0.00 cr | 99.6% | ₹0 cr |
| 02 Sep '26 | 42.97 | 44.99 | 41.06 | 41.61 | −1.36 | −3.16% | 0.00 cr | 91.2% | ₹0 cr |
| 01 Sep '26 | 43.16 | 46.90 | 42.10 | 42.97 | −1.03 | −2.34% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 44.99 | 44.99 | 44.00 | 44.00 | +0.15 | +0.34% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 43.64 | 43.85 | 43.64 | 43.85 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 43.16 | 43.94 | 43.00 | 43.85 | +0.85 | +1.98% | 0.00 cr | 98.0% | ₹0 cr |
| 26 Aug '26 | 43.24 | 43.24 | 43.00 | 43.00 | −0.24 | −0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 43.06 | 44.99 | 42.90 | 43.24 | +0.34 | +0.79% | 0.00 cr | 86.9% | ₹0 cr |
| 24 Aug '26 | 43.20 | 43.20 | 42.90 | 42.90 | −0.41 | −0.95% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 43.20 | 43.31 | 43.10 | 43.31 | +0.59 | +1.38% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 42.58 | 44.99 | 42.58 | 42.72 | −2.27 | −5.05% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 44.90 | 45.00 | 44.90 | 44.99 | +1.89 | +4.39% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 44.37 | 44.37 | 43.00 | 43.10 | −0.40 | −0.92% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 43.06 | 43.50 | 43.00 | 43.50 | +0.50 | +1.16% | 0.00 cr | 81.7% | ₹0 cr |
| 14 Aug '26 | 43.06 | 43.39 | 41.16 | 43.00 | +0.00 | +0.00% | 0.00 cr | 99.8% | ₹0 cr |
| 13 Aug '26 | 43.71 | 43.71 | 43.00 | 43.00 | −0.50 | −1.15% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 43.83 | 43.83 | 43.00 | 43.50 | −1.22 | −2.73% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 45.00 | 45.00 | 44.51 | 44.72 | +0.14 | +0.31% | 0.00 cr | 96.6% | ₹0 cr |
| 10 Aug '26 | 45.06 | 45.49 | 44.58 | 44.58 | +0.40 | +0.91% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 45.40 | 45.40 | 43.00 | 44.18 | −1.31 | −2.88% | 0.00 cr | 97.3% | ₹0 cr |
| 06 Aug '26 | 44.00 | 45.68 | 44.00 | 45.49 | +0.27 | +0.60% | 0.00 cr | 64.0% | ₹0 cr |
| 05 Aug '26 | 45.63 | 45.63 | 43.51 | 45.22 | −0.40 | −0.88% | 0.00 cr | 90.3% | ₹0 cr |
| 04 Aug '26 | 44.41 | 47.89 | 44.41 | 45.62 | +1.25 | +2.82% | 0.00 cr | 79.7% | ₹0 cr |
| 03 Aug '26 | 51.99 | 51.99 | 43.01 | 44.37 | −1.64 | −3.56% | 0.00 cr | 54.8% | ₹0 cr |
| 31 Jul '26 | 45.33 | 46.01 | 45.33 | 46.01 | −0.25 | −0.54% | 0.00 cr | 99.0% | ₹0 cr |
| 30 Jul '26 | 45.82 | 46.26 | 45.82 | 46.26 | −0.74 | −1.57% | 0.00 cr | 70.0% | ₹0 cr |
| 29 Jul '26 | 46.01 | 47.00 | 45.90 | 47.00 | −2.00 | −4.08% | 0.00 cr | 99.8% | ₹0 cr |
| 28 Jul '26 | 49.47 | 49.47 | 46.47 | 49.00 | −0.47 | −0.95% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 51.99 | 51.99 | 49.30 | 49.47 | +1.97 | +4.15% | 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.
