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 | 42.90 | 42.90 | 40.00 | 40.47 | −2.10 | −4.93% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 42.00 | 43.00 | 41.36 | 42.57 | +1.21 | +2.93% | 0.00 cr | 86.3% | ₹0 cr |
| 02 Sep '26 | 43.45 | 43.50 | 41.00 | 41.36 | −1.81 | −4.19% | 0.00 cr | 84.8% | ₹0 cr |
| 01 Sep '26 | 42.10 | 43.50 | 41.46 | 43.17 | +0.18 | +0.42% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 43.95 | 43.95 | 42.57 | 42.99 | −0.32 | −0.74% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 42.74 | 44.00 | 41.10 | 43.31 | +0.45 | +1.05% | 0.00 cr | 69.7% | ₹0 cr |
| 27 Aug '26 | 42.74 | 43.95 | 42.00 | 42.86 | +0.12 | +0.28% | 0.00 cr | 76.9% | ₹0 cr |
| 26 Aug '26 | 45.45 | 45.45 | 42.00 | 42.74 | −1.18 | −2.69% | 0.00 cr | 93.1% | ₹0 cr |
| 25 Aug '26 | 44.80 | 44.99 | 43.51 | 43.92 | −0.88 | −1.96% | 0.00 cr | 87.2% | ₹0 cr |
| 24 Aug '26 | 45.74 | 47.10 | 44.10 | 44.80 | −0.94 | −2.06% | 0.00 cr | 86.4% | ₹0 cr |
| 21 Aug '26 | 46.21 | 46.99 | 45.50 | 45.74 | +0.26 | +0.57% | 0.00 cr | 62.3% | ₹0 cr |
| 20 Aug '26 | 46.55 | 47.75 | 44.00 | 45.48 | −1.12 | −2.40% | 0.00 cr | 72.0% | ₹0 cr |
| 19 Aug '26 | 44.98 | 48.00 | 44.56 | 46.60 | +1.62 | +3.60% | 0.00 cr | 70.9% | ₹0 cr |
| 18 Aug '26 | 46.90 | 47.79 | 44.51 | 44.98 | −2.52 | −5.31% | 0.00 cr | 71.1% | ₹0 cr |
| 17 Aug '26 | 50.35 | 50.35 | 46.20 | 47.50 | −3.26 | −6.42% | 0.01 cr | 77.7% | ₹0 cr |
| 14 Aug '26 | 52.50 | 52.50 | 47.50 | 50.76 | +0.65 | +1.30% | 0.01 cr | 79.4% | ₹0 cr |
| 13 Aug '26 | 43.31 | 52.90 | 43.31 | 50.11 | +5.54 | +12.43% | 0.01 cr | 64.4% | ₹0 cr |
| 12 Aug '26 | 44.78 | 44.99 | 44.30 | 44.57 | −0.21 | −0.47% | 0.00 cr | 77.8% | ₹0 cr |
| 11 Aug '26 | 44.20 | 46.00 | 44.20 | 44.78 | −1.03 | −2.25% | 0.00 cr | 80.4% | ₹0 cr |
| 10 Aug '26 | 44.10 | 45.97 | 44.10 | 45.81 | +0.86 | +1.91% | 0.00 cr | 79.6% | ₹0 cr |
| 07 Aug '26 | 46.00 | 46.00 | 44.30 | 44.95 | −0.99 | −2.15% | 0.00 cr | 73.8% | ₹0 cr |
| 06 Aug '26 | 47.00 | 47.92 | 45.50 | 45.94 | −0.32 | −0.69% | 0.00 cr | 73.9% | ₹0 cr |
| 05 Aug '26 | 47.10 | 48.00 | 44.50 | 46.26 | +0.12 | +0.26% | 0.00 cr | 68.1% | ₹0 cr |
| 04 Aug '26 | 47.00 | 47.49 | 44.50 | 46.14 | +0.36 | +0.79% | 0.00 cr | 76.6% | ₹0 cr |
| 03 Aug '26 | 49.62 | 52.00 | 45.36 | 45.78 | −3.83 | −7.72% | 0.01 cr | 73.4% | ₹0 cr |
| 31 Jul '26 | 50.04 | 52.55 | 47.10 | 49.61 | −0.43 | −0.86% | 0.00 cr | 50.3% | ₹0 cr |
| 30 Jul '26 | 52.00 | 52.90 | 47.10 | 50.04 | −2.64 | −5.01% | 0.01 cr | 61.8% | ₹0 cr |
| 29 Jul '26 | 55.10 | 59.60 | 50.75 | 52.68 | +0.47 | +0.90% | 0.03 cr | 50.4% | ₹2 cr |
| 28 Jul '26 | 44.07 | 52.21 | 43.94 | 52.21 | +8.70 | +20.00% | 0.02 cr | 85.3% | ₹1 cr |
| 27 Jul '26 | 38.19 | 45.75 | 38.00 | 43.51 | +5.32 | +13.93% | 0.00 cr | 93.0% | ₹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.
