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 | 41.00 | 41.00 | 39.00 | 39.03 | −2.46 | −5.93% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 41.49 | 41.49 | 41.49 | 41.49 | +0.24 | +0.58% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 40.25 | 41.49 | 40.25 | 41.25 | −0.75 | −1.79% | 0.00 cr | 83.3% | ₹0 cr |
| 01 Sep '26 | 42.00 | 42.48 | 42.00 | 42.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 42.00 | 42.00 | 42.00 | 42.00 | +0.68 | +1.65% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 42.75 | 42.75 | 41.12 | 41.32 | −1.43 | −3.35% | 0.00 cr | 83.3% | ₹0 cr |
| 26 Aug '26 | 42.01 | 43.00 | 41.10 | 42.75 | −3.24 | −7.05% | 0.00 cr | 90.9% | ₹0 cr |
| 24 Aug '26 | 40.02 | 45.99 | 40.02 | 45.99 | +1.30 | +2.91% | 0.00 cr | 66.7% | ₹0 cr |
| 21 Aug '26 | 44.99 | 44.99 | 40.00 | 44.69 | +2.40 | +5.68% | 0.00 cr | 66.7% | ₹0 cr |
| 20 Aug '26 | 42.11 | 42.40 | 40.00 | 42.29 | +0.18 | +0.43% | 0.00 cr | 95.7% | ₹0 cr |
| 19 Aug '26 | 46.00 | 46.00 | 42.01 | 42.11 | −3.89 | −8.46% | 0.00 cr | 85.7% | ₹0 cr |
| 18 Aug '26 | 46.10 | 46.10 | 44.00 | 46.00 | −3.49 | −7.05% | 0.00 cr | 77.8% | ₹0 cr |
| 17 Aug '26 | 49.99 | 52.01 | 47.49 | 49.49 | +0.49 | +1.00% | 0.00 cr | 22.2% | ₹0 cr |
| 13 Aug '26 | 51.51 | 51.51 | 49.00 | 49.00 | −4.90 | −9.09% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 54.00 | 54.01 | 50.49 | 53.90 | −1.30 | −2.36% | 0.00 cr | 12.5% | ₹0 cr |
| 11 Aug '26 | 55.20 | 55.20 | 55.20 | 55.20 | +3.74 | +7.27% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 49.51 | 52.51 | 49.50 | 51.46 | −0.14 | −0.27% | 0.00 cr | 47.1% | ₹0 cr |
| 07 Aug '26 | 53.00 | 54.00 | 49.10 | 51.60 | −0.90 | −1.71% | 0.00 cr | 48.0% | ₹0 cr |
| 06 Aug '26 | 53.00 | 53.00 | 52.00 | 52.50 | +0.50 | +0.96% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 52.00 | 52.00 | 52.00 | 52.00 | +0.73 | +1.42% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 45.25 | 53.28 | 45.25 | 51.27 | +1.55 | +3.12% | 0.00 cr | 75.0% | ₹0 cr |
| 03 Aug '26 | 49.72 | 49.72 | 49.72 | 49.72 | +1.47 | +3.05% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 46.00 | 49.73 | 40.50 | 48.25 | +6.75 | +16.27% | 0.00 cr | 87.5% | ₹0 cr |
| 30 Jul '26 | 39.40 | 43.99 | 39.40 | 41.50 | −0.92 | −2.17% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 42.85 | 43.00 | 42.00 | 42.42 | −0.78 | −1.81% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 42.75 | 43.79 | 40.00 | 43.20 | +0.10 | +0.23% | 0.00 cr | 71.4% | ₹0 cr |
| 27 Jul '26 | 43.10 | 43.10 | 43.10 | 43.10 | +0.02 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 42.60 | 43.08 | 42.60 | 43.08 | −0.95 | −2.16% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 46.00 | 46.00 | 44.03 | 44.03 | −1.97 | −4.28% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 45.20 | 47.44 | 44.22 | 46.00 | +0.18 | +0.39% | 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.
