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 | 36.92 | 36.92 | 36.92 | 36.92 | +1.75 | +4.98% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 35.17 | 35.17 | 35.17 | 35.17 | −1.85 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 37.02 | 37.02 | 37.02 | 37.02 | −0.79 | −2.09% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 37.81 | 37.81 | 37.81 | 37.81 | +1.80 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 36.01 | 36.01 | 36.01 | 36.01 | −1.89 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 37.90 | 37.90 | 37.90 | 37.90 | −1.96 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 39.86 | 39.86 | 39.86 | 39.86 | −2.09 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 41.95 | 41.95 | 41.95 | 41.95 | −2.15 | −4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 44.10 | 44.10 | 44.10 | 44.10 | −2.20 | −4.75% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 46.30 | 46.30 | 46.30 | 46.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 46.30 | 46.30 | 46.30 | 46.30 | −0.15 | −0.32% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 46.49 | 46.50 | 46.45 | 46.45 | +2.16 | +4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 42.00 | 44.29 | 42.00 | 44.29 | +2.01 | +4.75% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 45.90 | 46.00 | 42.28 | 42.28 | −1.83 | −4.15% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 43.60 | 44.11 | 43.50 | 44.11 | +2.10 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 42.01 | 42.01 | 42.01 | 42.01 | −0.65 | −1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 41.79 | 42.66 | 41.79 | 42.66 | −1.32 | −3.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 43.98 | 43.98 | 42.00 | 43.98 | +2.09 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 41.89 | 41.89 | 41.89 | 41.89 | +1.99 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 39.90 | 39.90 | 39.90 | 39.90 | +1.90 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 38.00 | 38.00 | 38.00 | 38.00 | −2.00 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 41.00 | 41.00 | 40.00 | 40.00 | −0.25 | −0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Jun '26 | 40.25 | 40.25 | 40.25 | 40.25 | −0.65 | −1.59% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jun '26 | 38.10 | 40.90 | 38.10 | 40.90 | +0.91 | +2.28% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Jun '26 | 40.00 | 40.00 | 39.99 | 39.99 | — | — | 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.
