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 | 45.00 | 52.87 | 43.00 | 44.81 | +0.72 | +1.63% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 46.00 | 46.00 | 42.66 | 44.09 | −0.41 | −0.92% | 0.00 cr | 88.6% | ₹0 cr |
| 02 Sep '26 | 44.99 | 50.00 | 42.20 | 44.50 | +0.20 | +0.45% | 0.00 cr | 64.4% | ₹0 cr |
| 01 Sep '26 | 43.31 | 44.69 | 42.60 | 44.30 | −0.53 | −1.18% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 43.69 | 45.97 | 42.24 | 44.83 | +1.14 | +2.61% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 42.95 | 47.40 | 41.10 | 43.69 | +2.39 | +5.79% | 0.00 cr | 63.4% | ₹0 cr |
| 27 Aug '26 | 44.90 | 44.90 | 40.70 | 41.30 | −0.55 | −1.31% | 0.00 cr | 70.3% | ₹0 cr |
| 26 Aug '26 | 44.80 | 51.00 | 41.55 | 41.85 | −1.14 | −2.65% | 0.00 cr | 65.9% | ₹0 cr |
| 25 Aug '26 | 42.03 | 43.79 | 42.01 | 42.99 | +1.54 | +3.72% | 0.00 cr | 77.3% | ₹0 cr |
| 24 Aug '26 | 42.99 | 42.99 | 41.27 | 41.45 | −1.54 | −3.58% | 0.00 cr | 70.2% | ₹0 cr |
| 21 Aug '26 | 43.49 | 44.00 | 41.20 | 42.99 | −0.50 | −1.15% | 0.00 cr | 68.6% | ₹0 cr |
| 20 Aug '26 | 41.50 | 44.00 | 41.40 | 43.49 | +1.08 | +2.55% | 0.00 cr | 61.1% | ₹0 cr |
| 19 Aug '26 | 41.02 | 43.84 | 41.02 | 42.41 | +1.06 | +2.56% | 0.00 cr | 66.3% | ₹0 cr |
| 18 Aug '26 | 44.99 | 44.99 | 41.20 | 41.35 | −2.44 | −5.57% | 0.00 cr | 79.1% | ₹0 cr |
| 17 Aug '26 | 42.00 | 45.16 | 42.00 | 43.79 | +1.16 | +2.72% | 0.00 cr | 73.7% | ₹0 cr |
| 14 Aug '26 | 43.50 | 44.44 | 41.75 | 42.63 | −1.14 | −2.60% | 0.00 cr | 91.8% | ₹0 cr |
| 13 Aug '26 | 43.90 | 47.50 | 41.00 | 43.77 | +1.17 | +2.75% | 0.00 cr | 64.2% | ₹0 cr |
| 12 Aug '26 | 43.40 | 43.40 | 41.20 | 42.60 | +0.07 | +0.16% | 0.00 cr | 97.3% | ₹0 cr |
| 11 Aug '26 | 40.80 | 46.74 | 40.80 | 42.53 | −0.97 | −2.23% | 0.00 cr | 95.8% | ₹0 cr |
| 10 Aug '26 | 44.60 | 44.60 | 40.11 | 43.50 | +1.60 | +3.82% | 0.00 cr | 74.0% | ₹0 cr |
| 07 Aug '26 | 41.00 | 47.98 | 39.51 | 41.90 | +0.86 | +2.10% | 0.00 cr | 61.7% | ₹0 cr |
| 06 Aug '26 | 41.38 | 42.40 | 40.20 | 41.04 | −0.34 | −0.82% | 0.00 cr | 83.2% | ₹0 cr |
| 05 Aug '26 | 44.10 | 44.10 | 40.11 | 41.38 | −0.29 | −0.70% | 0.00 cr | 64.1% | ₹0 cr |
| 04 Aug '26 | 41.98 | 44.36 | 39.00 | 41.67 | −0.25 | −0.60% | 0.00 cr | 65.0% | ₹0 cr |
| 03 Aug '26 | 40.65 | 45.50 | 40.65 | 41.92 | +1.28 | +3.15% | 0.00 cr | 93.4% | ₹0 cr |
| 31 Jul '26 | 43.30 | 46.54 | 38.30 | 40.64 | −2.68 | −6.19% | 0.00 cr | 95.0% | ₹0 cr |
| 30 Jul '26 | 45.00 | 45.00 | 43.25 | 43.32 | −1.68 | −3.73% | 0.00 cr | 81.6% | ₹0 cr |
| 29 Jul '26 | 46.00 | 48.99 | 44.75 | 45.00 | −1.00 | −2.17% | 0.00 cr | 99.3% | ₹0 cr |
| 28 Jul '26 | 47.70 | 47.70 | 45.99 | 46.00 | −1.70 | −3.56% | 0.00 cr | 99.9% | ₹0 cr |
| 27 Jul '26 | 48.50 | 48.50 | 47.70 | 47.70 | −1.09 | −2.23% | 0.00 cr | 98.0% | ₹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.
