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 | 39.00 | 42.90 | 38.99 | 39.00 | +1.30 | +3.45% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 43.35 | 43.35 | 37.09 | 37.70 | −2.29 | −5.73% | 0.00 cr | 92.6% | ₹0 cr |
| 02 Sep '26 | 43.50 | 43.50 | 39.99 | 39.99 | +0.49 | +1.24% | 0.00 cr | 66.7% | ₹0 cr |
| 01 Sep '26 | 38.00 | 39.90 | 38.00 | 39.50 | −0.50 | −1.25% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 40.00 | 40.00 | 40.00 | 40.00 | −0.10 | −0.25% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 42.45 | 42.45 | 39.95 | 40.10 | +1.60 | +4.16% | 0.00 cr | 94.9% | ₹0 cr |
| 27 Aug '26 | 41.90 | 41.90 | 38.50 | 38.50 | −0.50 | −1.28% | 0.00 cr | 99.3% | ₹0 cr |
| 26 Aug '26 | 42.99 | 42.99 | 39.00 | 39.00 | −1.00 | −2.50% | 0.00 cr | 91.1% | ₹0 cr |
| 25 Aug '26 | 43.00 | 43.00 | 36.45 | 40.00 | −1.44 | −3.47% | 0.00 cr | 59.6% | ₹0 cr |
| 24 Aug '26 | 41.44 | 41.44 | 41.44 | 41.44 | −0.05 | −0.12% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 45.00 | 45.00 | 40.25 | 41.49 | +0.49 | +1.20% | 0.00 cr | 94.8% | ₹0 cr |
| 20 Aug '26 | 42.70 | 42.70 | 41.00 | 41.00 | +0.01 | +0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 43.99 | 43.99 | 40.95 | 40.99 | +0.12 | +0.29% | 0.00 cr | 99.4% | ₹0 cr |
| 18 Aug '26 | 46.20 | 46.20 | 39.00 | 40.87 | −2.12 | −4.93% | 0.00 cr | 88.4% | ₹0 cr |
| 17 Aug '26 | 43.00 | 46.90 | 42.99 | 42.99 | +1.01 | +2.41% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 42.99 | 42.99 | 40.00 | 41.98 | +0.98 | +2.39% | 0.00 cr | 86.1% | ₹0 cr |
| 13 Aug '26 | 41.00 | 43.90 | 38.00 | 41.00 | +0.00 | +0.00% | 0.00 cr | 99.4% | ₹0 cr |
| 12 Aug '26 | 46.55 | 46.55 | 35.11 | 41.00 | −2.35 | −5.42% | 0.00 cr | 96.6% | ₹0 cr |
| 11 Aug '26 | 43.35 | 43.35 | 43.35 | 43.35 | +1.35 | +3.21% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 46.50 | 46.50 | 37.00 | 42.00 | +1.21 | +2.97% | 0.00 cr | 98.9% | ₹0 cr |
| 07 Aug '26 | 44.40 | 44.40 | 40.79 | 40.79 | +1.78 | +4.56% | 0.00 cr | 99.1% | ₹0 cr |
| 06 Aug '26 | 38.01 | 41.00 | 38.01 | 39.01 | −2.60 | −6.25% | 0.00 cr | 99.7% | ₹0 cr |
| 05 Aug '26 | 40.79 | 42.40 | 40.00 | 41.61 | +0.82 | +2.01% | 0.00 cr | 66.2% | ₹0 cr |
| 04 Aug '26 | 36.00 | 40.90 | 36.00 | 40.79 | +1.99 | +5.13% | 0.00 cr | 73.0% | ₹0 cr |
| 03 Aug '26 | 39.00 | 39.00 | 38.77 | 38.80 | +0.80 | +2.11% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 39.47 | 39.47 | 35.56 | 38.00 | −1.48 | −3.75% | 0.00 cr | 80.6% | ₹0 cr |
| 30 Jul '26 | 39.99 | 39.99 | 39.48 | 39.48 | +1.99 | +5.31% | 0.00 cr | 96.2% | ₹0 cr |
| 29 Jul '26 | 40.95 | 40.95 | 37.46 | 37.49 | −2.22 | −5.59% | 0.00 cr | 96.0% | ₹0 cr |
| 28 Jul '26 | 36.05 | 40.77 | 36.05 | 39.71 | −0.19 | −0.48% | 0.00 cr | 98.5% | ₹0 cr |
| 27 Jul '26 | 38.00 | 39.90 | 38.00 | 39.90 | −0.59 | −1.46% | 0.00 cr | 90.8% | ₹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.
