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 | 39.00 | 39.32 | 34.13 | 39.16 | −1.74 | −4.25% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 40.90 | 40.90 | 40.90 | 40.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 38.60 | 41.00 | 38.60 | 40.90 | +0.90 | +2.25% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 40.99 | 41.00 | 40.00 | 40.00 | −0.97 | −2.37% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 40.14 | 41.00 | 40.14 | 40.97 | +0.83 | +2.07% | 0.01 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 40.14 | 40.14 | 40.14 | 40.14 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 40.45 | 40.45 | 39.00 | 40.14 | +1.24 | +3.19% | 0.03 cr | 57.6% | ₹1 cr |
| 24 Aug '26 | 39.66 | 39.66 | 38.70 | 38.90 | −2.07 | −5.05% | 0.01 cr | 96.4% | ₹0 cr |
| 21 Aug '26 | 41.00 | 41.05 | 40.00 | 40.97 | −0.22 | −0.53% | 0.02 cr | 41.4% | ₹1 cr |
| 20 Aug '26 | 41.00 | 41.80 | 39.90 | 41.19 | +2.19 | +5.62% | 0.01 cr | 96.4% | ₹0 cr |
| 19 Aug '26 | 38.70 | 39.90 | 38.17 | 39.00 | −1.09 | −2.72% | 0.02 cr | 98.5% | ₹1 cr |
| 18 Aug '26 | 40.09 | 40.09 | 40.09 | 40.09 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 40.05 | 40.09 | 40.05 | 40.09 | −0.81 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 40.50 | 40.90 | 40.50 | 40.90 | +0.40 | +0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 42.00 | 45.99 | 40.50 | 40.50 | −0.74 | −1.79% | 0.01 cr | 38.5% | ₹0 cr |
| 10 Aug '26 | 40.16 | 41.90 | 40.13 | 41.24 | −0.76 | −1.81% | 0.01 cr | 60.9% | ₹0 cr |
| 07 Aug '26 | 41.21 | 42.00 | 40.95 | 42.00 | +0.79 | +1.92% | 0.01 cr | 57.7% | ₹0 cr |
| 06 Aug '26 | 39.00 | 44.70 | 39.00 | 41.21 | +2.21 | +5.67% | 0.02 cr | 45.8% | ₹1 cr |
| 05 Aug '26 | 40.00 | 40.00 | 39.00 | 39.00 | −0.25 | −0.64% | 0.00 cr | 83.3% | ₹0 cr |
| 04 Aug '26 | 40.00 | 40.00 | 39.25 | 39.25 | −1.95 | −4.73% | 0.01 cr | 94.4% | ₹0 cr |
| 03 Aug '26 | 41.20 | 41.20 | 41.20 | 41.20 | −0.06 | −0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 40.11 | 41.79 | 40.11 | 41.26 | +1.15 | +2.87% | 0.00 cr | 62.5% | ₹0 cr |
| 30 Jul '26 | 37.66 | 40.42 | 37.66 | 40.11 | +2.45 | +6.51% | 0.01 cr | 59.1% | ₹0 cr |
| 28 Jul '26 | 37.01 | 38.00 | 33.00 | 37.66 | −0.71 | −1.85% | 0.04 cr | 50.0% | ₹1 cr |
| 27 Jul '26 | 38.50 | 38.50 | 36.51 | 38.37 | +0.24 | +0.63% | 0.00 cr | 60.0% | ₹0 cr |
| 24 Jul '26 | 40.98 | 40.98 | 38.13 | 38.13 | −1.86 | −4.65% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 41.25 | 41.25 | 39.99 | 39.99 | −1.01 | −2.46% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 41.00 | 41.00 | 41.00 | 41.00 | +0.91 | +2.27% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 41.40 | 41.40 | 40.09 | 40.09 | −0.40 | −0.99% | 0.00 cr | 80.0% | ₹0 cr |
| 17 Jul '26 | 38.25 | 40.75 | 38.25 | 40.49 | +1.44 | +3.69% | 0.01 cr | 94.4% | ₹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.
