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 | 43.77 | 43.77 | 43.77 | 43.77 | +0.85 | +1.98% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 43.65 | 43.65 | 42.92 | 42.92 | +0.12 | +0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 42.80 | 42.80 | 42.80 | 42.80 | +0.02 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 42.78 | 42.78 | 42.78 | 42.78 | +0.83 | +1.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 42.75 | 42.75 | 41.95 | 41.95 | +0.03 | +0.07% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 41.50 | 41.92 | 41.50 | 41.92 | +0.82 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 41.10 | 41.10 | 41.10 | 41.10 | +0.18 | +0.44% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 40.97 | 40.97 | 40.92 | 40.92 | −0.25 | −0.61% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 42.00 | 42.00 | 41.17 | 41.17 | −0.83 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 42.31 | 42.31 | 42.00 | 42.00 | −0.52 | −1.22% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 42.53 | 42.54 | 42.52 | 42.52 | −0.86 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 44.00 | 44.00 | 43.38 | 43.38 | −0.88 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 46.04 | 46.04 | 44.25 | 44.26 | −0.89 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 45.15 | 45.15 | 45.15 | 45.15 | −0.92 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 47.01 | 47.01 | 46.07 | 46.07 | −0.94 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 48.89 | 48.89 | 47.01 | 47.01 | −0.93 | −1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 47.00 | 47.94 | 47.00 | 47.94 | +0.94 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 47.00 | 47.00 | 47.00 | 47.00 | +0.12 | +0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 46.88 | 46.88 | 46.88 | 46.88 | −0.95 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 47.83 | 47.83 | 47.83 | 47.83 | −0.97 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 48.80 | 49.00 | 48.80 | 48.80 | −0.99 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 50.79 | 50.79 | 49.79 | 49.79 | −1.01 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 50.15 | 50.80 | 50.15 | 50.80 | −0.37 | −0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 51.50 | 56.14 | 51.16 | 51.17 | −2.68 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 53.93 | 53.93 | 48.90 | 53.85 | +2.48 | +4.83% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 51.37 | 51.37 | 51.30 | 51.37 | +2.44 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 48.90 | 48.93 | 48.50 | 48.93 | +2.33 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 42.18 | 46.60 | 42.18 | 46.60 | +2.21 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 44.39 | 44.39 | 44.39 | 44.39 | −2.33 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 46.72 | 46.72 | 46.72 | 46.72 | −2.45 | −4.98% | 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.
