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 | 41.00 | 41.49 | 38.99 | 40.69 | +0.69 | +1.72% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 41.72 | 41.72 | 37.60 | 40.00 | +2.51 | +6.70% | 0.00 cr | 89.9% | ₹0 cr |
| 02 Sep '26 | 36.30 | 41.74 | 36.30 | 37.49 | −1.51 | −3.87% | 0.00 cr | 83.0% | ₹0 cr |
| 01 Sep '26 | 41.52 | 41.52 | 38.06 | 39.00 | −0.28 | −0.71% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 40.00 | 41.40 | 38.48 | 39.28 | +0.91 | +2.37% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 37.95 | 39.60 | 37.00 | 38.37 | +0.42 | +1.11% | 0.00 cr | 77.2% | ₹0 cr |
| 27 Aug '26 | 37.62 | 38.00 | 37.62 | 37.95 | +0.33 | +0.88% | 0.00 cr | 95.8% | ₹0 cr |
| 26 Aug '26 | 37.99 | 37.99 | 35.15 | 37.62 | +0.71 | +1.92% | 0.00 cr | 92.3% | ₹0 cr |
| 25 Aug '26 | 36.55 | 38.00 | 35.58 | 36.91 | −0.64 | −1.70% | 0.00 cr | 53.2% | ₹0 cr |
| 24 Aug '26 | 36.99 | 37.55 | 36.50 | 37.55 | −0.07 | −0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 36.50 | 37.65 | 35.43 | 37.62 | +1.27 | +3.49% | 0.00 cr | 92.3% | ₹0 cr |
| 20 Aug '26 | 36.00 | 39.00 | 35.50 | 36.35 | +0.01 | +0.03% | 0.00 cr | 67.8% | ₹0 cr |
| 19 Aug '26 | 37.70 | 39.95 | 36.01 | 36.34 | −0.02 | −0.06% | 0.00 cr | 84.6% | ₹0 cr |
| 18 Aug '26 | 40.55 | 40.55 | 35.40 | 36.36 | −3.39 | −8.53% | 0.00 cr | 54.2% | ₹0 cr |
| 17 Aug '26 | 40.00 | 40.00 | 38.80 | 39.75 | +1.05 | +2.71% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 39.00 | 39.00 | 36.10 | 38.70 | +1.66 | +4.48% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 37.00 | 39.00 | 37.00 | 37.04 | −1.99 | −5.10% | 0.00 cr | 79.9% | ₹0 cr |
| 12 Aug '26 | 35.50 | 39.99 | 35.50 | 39.03 | +1.93 | +5.20% | 0.00 cr | 63.9% | ₹0 cr |
| 11 Aug '26 | 36.98 | 37.90 | 36.00 | 37.10 | −0.24 | −0.64% | 0.00 cr | 81.1% | ₹0 cr |
| 10 Aug '26 | 38.10 | 39.90 | 37.05 | 37.34 | −5.64 | −13.12% | 0.00 cr | 53.4% | ₹0 cr |
| 07 Aug '26 | 42.20 | 43.45 | 41.50 | 42.98 | +1.93 | +4.70% | 0.00 cr | 97.4% | ₹0 cr |
| 06 Aug '26 | 43.00 | 43.95 | 41.05 | 41.05 | −0.90 | −2.15% | 0.00 cr | 85.0% | ₹0 cr |
| 05 Aug '26 | 43.00 | 43.00 | 39.75 | 41.95 | +0.61 | +1.48% | 0.00 cr | 73.0% | ₹0 cr |
| 04 Aug '26 | 40.83 | 42.89 | 40.49 | 41.34 | +0.51 | +1.25% | 0.00 cr | 89.3% | ₹0 cr |
| 03 Aug '26 | 40.95 | 41.50 | 38.00 | 40.83 | +2.92 | +7.70% | 0.00 cr | 91.1% | ₹0 cr |
| 31 Jul '26 | 38.00 | 39.19 | 36.51 | 37.91 | +1.66 | +4.58% | 0.00 cr | 76.7% | ₹0 cr |
| 30 Jul '26 | 38.00 | 38.00 | 36.25 | 36.25 | −1.63 | −4.30% | 0.00 cr | 85.5% | ₹0 cr |
| 29 Jul '26 | 34.30 | 37.88 | 34.30 | 37.88 | +3.58 | +10.44% | 0.00 cr | 96.7% | ₹0 cr |
| 28 Jul '26 | 34.00 | 34.90 | 33.30 | 34.30 | −0.60 | −1.72% | 0.00 cr | 79.1% | ₹0 cr |
| 27 Jul '26 | 35.00 | 36.00 | 34.15 | 34.90 | +0.01 | +0.03% | 0.00 cr | 96.2% | ₹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.
