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 | 43.78 | 43.78 | 43.78 | 43.78 | +2.07 | +4.96% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 41.49 | 41.71 | 41.49 | 41.71 | +1.98 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 39.73 | 39.73 | 39.73 | 39.73 | −2.07 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 44.00 | 44.00 | 41.80 | 41.80 | −2.19 | −4.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 42.78 | 43.99 | 42.00 | 43.99 | +2.09 | +4.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 41.00 | 41.90 | 41.00 | 41.90 | +1.99 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 39.91 | 39.91 | 39.90 | 39.91 | +1.89 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 38.02 | 38.02 | 38.02 | 38.02 | −1.98 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 40.00 | 40.00 | 40.00 | 40.00 | −0.18 | −0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 40.18 | 40.18 | 40.18 | 40.18 | +1.91 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 38.27 | 38.27 | 38.27 | 38.27 | +1.81 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 36.00 | 39.37 | 36.00 | 36.46 | −1.04 | −2.77% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 38.00 | 38.00 | 37.50 | 37.50 | −1.50 | −3.85% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 39.00 | 39.00 | 39.00 | 39.00 | −1.41 | −3.49% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 40.41 | 40.41 | 40.41 | 40.41 | +1.87 | +4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 38.54 | 38.54 | 38.54 | 38.54 | +0.94 | +2.50% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 37.61 | 37.61 | 37.60 | 37.60 | −1.03 | −2.67% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 39.25 | 39.25 | 38.00 | 38.63 | −0.93 | −2.35% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 39.56 | 39.56 | 39.56 | 39.56 | +0.06 | +0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 42.20 | 42.20 | 39.22 | 39.50 | +1.00 | +2.60% | 0.00 cr | 66.7% | ₹0 cr |
| 31 Jul '26 | 39.00 | 39.00 | 38.50 | 38.50 | −0.51 | −1.31% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 39.01 | 39.01 | 39.01 | 39.01 | −0.49 | −1.24% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 40.50 | 40.50 | 39.50 | 39.50 | +1.25 | +3.27% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 39.50 | 39.50 | 38.25 | 38.25 | −2.25 | −5.56% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 42.87 | 42.87 | 40.00 | 40.50 | +0.95 | +2.40% | 0.00 cr | 75.0% | ₹0 cr |
| 24 Jul '26 | 39.55 | 39.55 | 39.55 | 39.55 | +0.05 | +0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 39.50 | 39.50 | 39.50 | 39.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 40.04 | 40.04 | 39.50 | 39.50 | −0.50 | −1.25% | 0.00 cr | 75.0% | ₹0 cr |
| 20 Jul '26 | 40.21 | 40.21 | 40.00 | 40.00 | −0.21 | −0.52% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 43.99 | 43.99 | 40.21 | 40.21 | −0.74 | −1.81% | 0.00 cr | 71.4% | ₹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.
