End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 40.47 | 40.47 | 40.47 | 40.47 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 40.47 | 40.47 | 40.47 | 40.47 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 40.47 | 40.47 | 40.47 | 40.47 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 40.47 | 40.47 | 40.47 | 40.47 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 40.47 | 40.47 | 39.00 | 40.47 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 43.02 | 43.02 | 40.47 | 40.47 | −2.13 | −5.00% | 0.00 cr | 81.8% | ₹0 cr |
| 24 Aug '26 | 45.39 | 45.39 | 42.60 | 42.60 | −2.24 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 43.25 | 45.39 | 43.25 | 44.84 | −0.68 | −1.49% | 0.00 cr | 70.3% | ₹0 cr |
| 20 Aug '26 | 44.01 | 46.24 | 44.01 | 45.52 | −0.80 | −1.73% | 0.00 cr | 76.3% | ₹0 cr |
| 19 Aug '26 | 46.33 | 46.33 | 46.32 | 46.32 | −2.43 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 47.77 | 49.00 | 47.77 | 48.75 | +0.98 | +2.05% | 0.00 cr | 75.0% | ₹0 cr |
| 17 Aug '26 | 47.77 | 47.77 | 47.77 | 47.77 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 47.77 | 47.77 | 47.77 | 47.77 | +2.27 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 41.62 | 45.99 | 41.62 | 45.50 | +1.70 | +3.88% | 0.00 cr | 99.6% | ₹0 cr |
| 11 Aug '26 | 45.97 | 45.97 | 43.80 | 43.80 | +0.01 | +0.02% | 0.00 cr | 94.9% | ₹0 cr |
| 10 Aug '26 | 43.79 | 43.79 | 43.79 | 43.79 | +2.08 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 41.71 | 41.71 | 41.71 | 41.71 | +1.98 | +4.98% | 0.00 cr | 98.1% | ₹0 cr |
| 06 Aug '26 | 41.61 | 43.90 | 39.73 | 39.73 | −2.08 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 41.81 | 41.81 | 41.81 | 41.81 | −2.19 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 44.00 | 44.00 | 44.00 | 44.00 | −1.73 | −3.78% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 49.64 | 49.64 | 44.92 | 45.73 | −1.55 | −3.28% | 0.00 cr | 79.3% | ₹0 cr |
| 27 Jul '26 | 47.28 | 47.28 | 47.28 | 47.28 | −0.02 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 45.27 | 47.35 | 45.00 | 47.30 | +2.03 | +4.48% | 0.00 cr | 91.7% | ₹0 cr |
| 21 Jul '26 | 45.36 | 45.36 | 45.26 | 45.27 | +2.07 | +4.79% | 0.00 cr | 52.6% | ₹0 cr |
| 20 Jul '26 | 43.20 | 43.20 | 43.20 | 43.20 | +2.05 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 41.14 | 41.15 | 41.14 | 41.15 | −2.15 | −4.97% | 0.00 cr | 80.2% | ₹0 cr |
| 16 Jul '26 | 41.14 | 43.30 | 41.14 | 43.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 43.30 | 43.30 | 43.30 | 43.30 | +0.10 | +0.23% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 43.20 | 43.20 | 43.20 | 43.20 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 43.20 | 43.20 | 43.20 | 43.20 | +0.00 | +0.00% | 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.
