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 | 41.36 | 43.00 | 40.00 | 41.98 | +0.53 | +1.28% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 41.45 | 41.45 | 41.45 | 41.45 | +0.15 | +0.36% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 44.70 | 44.70 | 40.00 | 41.30 | +0.08 | +0.19% | 0.00 cr | 89.3% | ₹0 cr |
| 01 Sep '26 | 43.65 | 51.87 | 41.22 | 41.22 | −2.43 | −5.57% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 40.00 | 46.00 | 40.00 | 43.65 | +2.65 | +6.46% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 42.20 | 42.20 | 41.00 | 41.00 | +0.48 | +1.18% | 0.00 cr | 99.7% | ₹0 cr |
| 27 Aug '26 | 40.50 | 41.00 | 40.50 | 40.52 | −1.38 | −3.29% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 41.90 | 41.90 | 41.90 | 41.90 | +0.92 | +2.24% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 41.90 | 41.90 | 36.00 | 40.98 | −0.02 | −0.05% | 0.00 cr | 64.6% | ₹0 cr |
| 24 Aug '26 | 41.80 | 41.80 | 39.50 | 41.00 | +0.20 | +0.49% | 0.00 cr | 79.8% | ₹0 cr |
| 21 Aug '26 | 41.98 | 41.98 | 39.50 | 40.80 | +0.40 | +0.99% | 0.00 cr | 96.9% | ₹0 cr |
| 20 Aug '26 | 39.60 | 40.50 | 39.60 | 40.40 | −0.10 | −0.25% | 0.00 cr | 73.3% | ₹0 cr |
| 19 Aug '26 | 40.57 | 40.57 | 36.72 | 40.50 | −0.30 | −0.74% | 0.00 cr | 49.5% | ₹0 cr |
| 18 Aug '26 | 42.00 | 44.95 | 39.00 | 40.80 | −0.20 | −0.49% | 0.00 cr | 64.3% | ₹0 cr |
| 17 Aug '26 | 38.16 | 41.69 | 38.16 | 41.00 | −0.58 | −1.39% | 0.00 cr | 42.9% | ₹0 cr |
| 14 Aug '26 | 43.00 | 43.00 | 39.44 | 41.58 | +0.18 | +0.43% | 0.00 cr | 93.8% | ₹0 cr |
| 13 Aug '26 | 42.00 | 42.00 | 39.51 | 41.40 | +1.40 | +3.50% | 0.00 cr | 75.1% | ₹0 cr |
| 12 Aug '26 | 43.00 | 43.00 | 39.98 | 40.00 | −0.40 | −0.99% | 0.00 cr | 92.2% | ₹0 cr |
| 11 Aug '26 | 40.30 | 40.40 | 40.30 | 40.40 | −0.72 | −1.75% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 43.00 | 43.00 | 41.10 | 41.12 | +0.12 | +0.29% | 0.00 cr | 99.6% | ₹0 cr |
| 07 Aug '26 | 45.00 | 45.00 | 41.00 | 41.00 | −1.50 | −3.53% | 0.00 cr | 92.8% | ₹0 cr |
| 06 Aug '26 | 40.10 | 46.00 | 40.10 | 42.50 | +1.21 | +2.93% | 0.00 cr | 68.4% | ₹0 cr |
| 05 Aug '26 | 42.80 | 46.00 | 41.10 | 41.29 | +0.33 | +0.81% | 0.00 cr | 71.8% | ₹0 cr |
| 04 Aug '26 | 44.90 | 44.90 | 40.20 | 40.96 | −2.91 | −6.63% | 0.00 cr | 80.6% | ₹0 cr |
| 03 Aug '26 | 40.01 | 43.98 | 40.01 | 43.87 | +1.89 | +4.50% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 44.77 | 44.77 | 40.01 | 41.98 | +0.19 | +0.45% | 0.00 cr | 71.0% | ₹0 cr |
| 30 Jul '26 | 41.40 | 46.00 | 41.40 | 41.79 | +0.21 | +0.51% | 0.00 cr | 50.1% | ₹0 cr |
| 29 Jul '26 | 40.50 | 41.60 | 39.00 | 41.58 | −1.19 | −2.78% | 0.00 cr | 96.7% | ₹0 cr |
| 28 Jul '26 | 44.79 | 44.79 | 42.77 | 42.77 | −0.12 | −0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 45.99 | 45.99 | 41.50 | 42.89 | +1.39 | +3.35% | 0.00 cr | 92.3% | ₹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.
