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 | 40.76 | 40.76 | 40.76 | 40.76 | +0.79 | +1.98% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 39.97 | 39.97 | 39.97 | 39.97 | +0.78 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 39.19 | 39.19 | 39.19 | 39.19 | +0.76 | +1.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 38.43 | 38.43 | 38.43 | 38.43 | +0.75 | +1.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 37.68 | 37.68 | 37.68 | 37.68 | +0.73 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 36.95 | 36.95 | 36.95 | 36.95 | +0.72 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 36.23 | 36.23 | 36.23 | 36.23 | +0.71 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 35.52 | 35.52 | 35.52 | 35.52 | +0.69 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 34.83 | 34.83 | 34.83 | 34.83 | +0.68 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 34.15 | 34.15 | 34.15 | 34.15 | +0.66 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 33.49 | 33.49 | 33.49 | 33.49 | +0.65 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 32.84 | 32.84 | 32.84 | 32.84 | +0.64 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 32.20 | 32.20 | 32.20 | 32.20 | +0.63 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 31.57 | 31.57 | 31.57 | 31.57 | +0.61 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 31.00 | 31.00 | 30.96 | 30.96 | −1.61 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 32.57 | 32.57 | 32.57 | 32.57 | +1.55 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 31.02 | 31.02 | 31.02 | 31.02 | +1.47 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 29.55 | 29.55 | 29.55 | 29.55 | +1.40 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 31.00 | 31.00 | 28.15 | 28.15 | −1.40 | −4.74% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 29.55 | 29.55 | 29.55 | 29.55 | −1.54 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 31.09 | 31.09 | 31.09 | 31.09 | +1.48 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 29.60 | 29.61 | 29.60 | 29.61 | +1.41 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 28.10 | 28.20 | 28.10 | 28.20 | +0.14 | +0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 28.06 | 28.06 | 28.06 | 28.06 | +1.33 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 26.73 | 26.73 | 26.73 | 26.73 | +1.27 | +4.99% | 0.01 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 25.46 | 25.46 | 25.46 | 25.46 | +1.21 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 26.73 | 26.73 | 24.25 | 24.25 | −1.21 | −4.75% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 25.46 | 25.46 | 25.46 | 25.46 | −1.25 | −4.68% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 26.71 | 26.71 | 26.71 | 26.71 | −1.39 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 28.10 | 28.10 | 28.10 | 28.10 | −0.02 | −0.07% | 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.
