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 | 40.87 | 40.87 | −0.83 | −1.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 41.70 | 41.70 | 41.70 | 41.70 | −0.85 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 42.55 | 42.55 | 42.55 | 42.55 | −0.86 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 44.07 | 44.07 | 43.41 | 43.41 | −0.88 | −1.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 44.29 | 44.29 | 44.29 | 44.29 | −0.90 | −1.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 45.18 | 45.19 | 45.18 | 45.19 | −0.91 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 46.10 | 46.10 | 46.10 | 46.10 | −0.94 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 47.04 | 47.04 | 47.04 | 47.04 | −0.96 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 48.70 | 48.70 | 48.00 | 48.00 | −0.70 | −1.44% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 48.70 | 48.70 | 48.70 | 48.70 | −0.98 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 49.68 | 49.68 | 49.68 | 49.68 | −1.01 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 50.81 | 50.81 | 50.69 | 50.69 | +0.86 | +1.73% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 49.83 | 49.83 | 49.83 | 49.83 | +0.97 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 48.86 | 48.86 | 48.86 | 48.86 | −0.99 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 50.00 | 50.00 | 49.85 | 49.85 | −1.01 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 49.37 | 50.86 | 49.00 | 50.86 | +0.99 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 48.90 | 49.87 | 48.90 | 49.87 | +0.97 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 48.00 | 48.90 | 47.79 | 48.90 | +0.87 | +1.81% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 49.02 | 49.02 | 48.02 | 48.03 | −0.96 | −1.96% | 0.01 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 48.99 | 48.99 | 48.99 | 48.99 | −0.99 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 49.98 | 49.98 | 49.98 | 49.98 | −1.02 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 51.00 | 51.00 | 51.00 | 51.00 | −1.04 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 52.04 | 52.50 | 52.04 | 52.04 | −1.06 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 53.10 | 53.10 | 53.10 | 53.10 | −1.08 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 53.80 | 54.18 | 53.46 | 54.18 | +2.58 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 50.25 | 53.05 | 48.04 | 51.60 | +1.04 | +2.06% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 50.99 | 51.00 | 48.20 | 50.56 | +1.08 | +2.18% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 47.96 | 49.89 | 47.96 | 49.48 | +1.66 | +3.47% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 47.85 | 47.85 | 44.00 | 47.82 | +1.92 | +4.18% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 41.55 | 45.91 | 41.55 | 45.90 | +2.17 | +4.96% | 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.
