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 | 49.23 | 49.23 | 49.23 | 49.23 | +2.34 | +4.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 46.88 | 46.89 | 46.88 | 46.89 | +2.23 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 44.66 | 44.66 | 44.66 | 44.66 | +2.12 | +4.98% | 0.00 cr | 99.0% | ₹0 cr |
| 01 Sep '26 | 40.63 | 42.54 | 40.63 | 42.54 | +2.02 | +4.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 39.85 | 40.85 | 39.25 | 40.52 | +0.75 | +1.89% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 41.09 | 42.71 | 39.16 | 39.77 | −0.91 | −2.24% | 0.00 cr | 59.7% | ₹0 cr |
| 27 Aug '26 | 39.80 | 41.10 | 38.36 | 40.68 | +1.53 | +3.91% | 0.00 cr | 88.0% | ₹0 cr |
| 26 Aug '26 | 37.30 | 39.16 | 37.30 | 39.15 | +1.85 | +4.96% | 0.00 cr | 91.6% | ₹0 cr |
| 25 Aug '26 | 37.41 | 37.41 | 35.15 | 37.30 | +1.67 | +4.69% | 0.00 cr | 79.0% | ₹0 cr |
| 24 Aug '26 | 35.63 | 35.63 | 34.00 | 35.63 | +1.69 | +4.98% | 0.00 cr | 86.8% | ₹0 cr |
| 21 Aug '26 | 34.50 | 35.60 | 33.76 | 33.94 | −0.52 | −1.51% | 0.00 cr | 67.9% | ₹0 cr |
| 20 Aug '26 | 36.57 | 36.57 | 34.00 | 34.46 | −0.38 | −1.09% | 0.00 cr | 95.4% | ₹0 cr |
| 19 Aug '26 | 35.22 | 35.22 | 34.15 | 34.84 | −0.38 | −1.08% | 0.00 cr | 56.4% | ₹0 cr |
| 18 Aug '26 | 35.00 | 36.00 | 34.00 | 35.22 | +0.49 | +1.41% | 0.00 cr | 83.6% | ₹0 cr |
| 17 Aug '26 | 37.89 | 37.89 | 34.29 | 34.73 | −1.36 | −3.77% | 0.00 cr | 75.7% | ₹0 cr |
| 14 Aug '26 | 32.75 | 36.14 | 32.70 | 36.09 | +1.67 | +4.85% | 0.00 cr | 78.3% | ₹0 cr |
| 13 Aug '26 | 34.42 | 35.62 | 34.42 | 34.42 | −1.81 | −5.00% | 0.00 cr | 83.0% | ₹0 cr |
| 12 Aug '26 | 36.50 | 36.60 | 36.23 | 36.23 | −1.90 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 41.98 | 42.13 | 38.13 | 38.13 | −2.00 | −4.98% | 0.01 cr | 68.7% | ₹0 cr |
| 10 Aug '26 | 39.98 | 40.13 | 39.50 | 40.13 | +1.91 | +5.00% | 0.00 cr | 87.9% | ₹0 cr |
| 07 Aug '26 | 38.18 | 38.22 | 38.00 | 38.22 | +1.82 | +5.00% | 0.00 cr | 75.9% | ₹0 cr |
| 06 Aug '26 | 32.56 | 36.53 | 32.56 | 36.40 | +3.19 | +9.61% | 0.00 cr | 73.2% | ₹0 cr |
| 05 Aug '26 | 32.66 | 35.70 | 31.85 | 33.21 | +0.75 | +2.31% | 0.01 cr | 48.8% | ₹0 cr |
| 04 Aug '26 | 31.29 | 32.50 | 31.06 | 32.46 | +2.01 | +6.60% | 0.00 cr | 74.3% | ₹0 cr |
| 03 Aug '26 | 31.50 | 32.00 | 30.00 | 30.45 | +0.88 | +2.98% | 0.00 cr | 96.2% | ₹0 cr |
| 31 Jul '26 | 28.31 | 29.70 | 28.31 | 29.57 | +1.30 | +4.60% | 0.00 cr | 96.7% | ₹0 cr |
| 30 Jul '26 | 28.75 | 28.75 | 28.01 | 28.27 | +0.12 | +0.43% | 0.00 cr | 78.0% | ₹0 cr |
| 29 Jul '26 | 28.42 | 29.70 | 28.00 | 28.15 | −0.85 | −2.93% | 0.00 cr | 68.3% | ₹0 cr |
| 28 Jul '26 | 29.99 | 29.99 | 29.00 | 29.00 | +0.23 | +0.80% | 0.00 cr | 87.3% | ₹0 cr |
| 27 Jul '26 | 29.30 | 30.00 | 28.00 | 28.77 | −0.40 | −1.37% | 0.00 cr | 74.1% | ₹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.
