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 | 38.00 | 40.89 | +1.73 | +4.42% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 39.76 | 39.76 | 37.80 | 39.16 | +1.29 | +3.41% | 0.00 cr | 86.3% | ₹0 cr |
| 02 Sep '26 | 35.01 | 37.94 | 35.01 | 37.87 | +1.70 | +4.70% | 0.00 cr | 98.3% | ₹0 cr |
| 01 Sep '26 | 36.99 | 37.50 | 35.10 | 36.17 | +0.21 | +0.58% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 36.99 | 36.99 | 34.60 | 35.96 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 37.80 | 38.30 | 35.57 | 35.96 | −1.48 | −3.95% | 0.00 cr | 67.2% | ₹0 cr |
| 27 Aug '26 | 38.99 | 39.40 | 36.60 | 37.44 | −0.40 | −1.06% | 0.00 cr | 93.2% | ₹0 cr |
| 26 Aug '26 | 38.07 | 38.07 | 36.18 | 37.84 | −0.23 | −0.60% | 0.00 cr | 70.9% | ₹0 cr |
| 25 Aug '26 | 40.40 | 40.40 | 38.00 | 38.07 | −1.37 | −3.47% | 0.00 cr | 91.5% | ₹0 cr |
| 24 Aug '26 | 39.50 | 39.50 | 37.77 | 39.44 | +1.41 | +3.71% | 0.00 cr | 89.8% | ₹0 cr |
| 21 Aug '26 | 37.00 | 38.03 | 36.40 | 38.03 | +1.81 | +5.00% | 0.00 cr | 98.9% | ₹0 cr |
| 20 Aug '26 | 37.40 | 38.68 | 36.08 | 36.22 | −1.75 | −4.61% | 0.00 cr | 96.4% | ₹0 cr |
| 19 Aug '26 | 37.06 | 37.98 | 36.01 | 37.97 | +0.90 | +2.43% | 0.00 cr | 99.9% | ₹0 cr |
| 18 Aug '26 | 38.48 | 38.48 | 36.61 | 37.07 | −1.43 | −3.71% | 0.00 cr | 95.3% | ₹0 cr |
| 17 Aug '26 | 41.98 | 41.98 | 36.00 | 38.50 | +0.08 | +0.21% | 0.00 cr | 89.7% | ₹0 cr |
| 14 Aug '26 | 36.37 | 40.00 | 36.37 | 38.42 | −1.99 | −4.92% | 0.01 cr | 79.3% | ₹0 cr |
| 13 Aug '26 | 40.41 | 44.88 | 40.41 | 40.41 | −4.48 | −9.98% | 0.00 cr | 96.9% | ₹0 cr |
| 12 Aug '26 | 45.00 | 45.00 | 44.89 | 44.89 | −4.98 | −9.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 52.50 | 52.50 | 47.00 | 49.87 | +0.48 | +0.97% | 0.00 cr | 81.4% | ₹0 cr |
| 10 Aug '26 | 49.88 | 51.05 | 46.00 | 49.39 | +2.65 | +5.67% | 0.00 cr | 71.2% | ₹0 cr |
| 07 Aug '26 | 44.99 | 46.74 | 42.60 | 46.74 | +3.18 | +7.30% | 0.00 cr | 91.9% | ₹0 cr |
| 06 Aug '26 | 45.00 | 45.00 | 43.45 | 43.56 | −2.14 | −4.68% | 0.00 cr | 88.3% | ₹0 cr |
| 05 Aug '26 | 46.86 | 46.86 | 43.11 | 45.70 | +0.65 | +1.44% | 0.00 cr | 88.4% | ₹0 cr |
| 04 Aug '26 | 47.50 | 47.50 | 45.05 | 45.05 | −2.37 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 47.49 | 47.49 | 46.70 | 47.42 | +1.13 | +2.44% | 0.00 cr | 95.1% | ₹0 cr |
| 31 Jul '26 | 46.00 | 46.29 | 44.70 | 46.29 | +2.10 | +4.75% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 46.73 | 46.73 | 44.03 | 44.19 | −0.32 | −0.72% | 0.00 cr | 80.2% | ₹0 cr |
| 29 Jul '26 | 44.05 | 45.90 | 43.50 | 44.51 | +0.26 | +0.59% | 0.00 cr | 78.6% | ₹0 cr |
| 28 Jul '26 | 44.98 | 46.59 | 43.75 | 44.25 | −0.73 | −1.62% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 45.18 | 45.18 | 43.05 | 44.98 | +1.94 | +4.51% | 0.00 cr | 99.3% | ₹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.
