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 | 40.28 | 44.00 | 39.22 | 40.17 | +0.68 | +1.72% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 45.00 | 45.00 | 38.56 | 39.49 | −0.51 | −1.27% | 0.00 cr | 90.7% | ₹0 cr |
| 02 Sep '26 | 39.85 | 41.50 | 39.40 | 40.00 | +1.01 | +2.59% | 0.00 cr | 99.3% | ₹0 cr |
| 01 Sep '26 | 39.00 | 42.99 | 38.00 | 38.99 | −1.04 | −2.60% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 38.36 | 42.99 | 38.36 | 40.03 | −0.83 | −2.03% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 41.82 | 41.82 | 40.01 | 40.86 | +0.06 | +0.15% | 0.01 cr | 99.5% | ₹0 cr |
| 27 Aug '26 | 40.04 | 41.00 | 40.04 | 40.80 | +0.30 | +0.74% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 40.00 | 44.80 | 38.50 | 40.50 | −0.01 | −0.02% | 0.01 cr | 98.8% | ₹0 cr |
| 25 Aug '26 | 41.50 | 41.50 | 38.52 | 40.51 | +0.51 | +1.27% | 0.00 cr | 74.6% | ₹0 cr |
| 24 Aug '26 | 39.41 | 41.40 | 39.41 | 40.00 | +0.48 | +1.21% | 0.00 cr | 86.1% | ₹0 cr |
| 21 Aug '26 | 40.45 | 41.38 | 39.10 | 39.52 | −0.07 | −0.18% | 0.00 cr | 81.3% | ₹0 cr |
| 20 Aug '26 | 41.06 | 41.99 | 39.50 | 39.59 | −1.27 | −3.11% | 0.00 cr | 95.0% | ₹0 cr |
| 19 Aug '26 | 41.88 | 41.99 | 40.00 | 40.86 | +0.25 | +0.62% | 0.01 cr | 98.2% | ₹0 cr |
| 18 Aug '26 | 44.38 | 44.38 | 40.03 | 40.61 | −0.15 | −0.37% | 0.01 cr | 90.8% | ₹0 cr |
| 17 Aug '26 | 43.40 | 43.40 | 40.50 | 40.76 | −0.64 | −1.55% | 0.00 cr | 99.7% | ₹0 cr |
| 14 Aug '26 | 40.50 | 43.97 | 40.10 | 41.40 | +1.08 | +2.68% | 0.01 cr | 99.9% | ₹0 cr |
| 13 Aug '26 | 44.99 | 44.99 | 40.10 | 40.32 | −0.66 | −1.61% | 0.00 cr | 82.8% | ₹0 cr |
| 12 Aug '26 | 40.25 | 43.99 | 40.10 | 40.98 | −0.52 | −1.25% | 0.01 cr | 60.0% | ₹1 cr |
| 11 Aug '26 | 45.00 | 45.00 | 41.00 | 41.50 | +0.12 | +0.29% | 0.00 cr | 91.3% | ₹0 cr |
| 10 Aug '26 | 43.75 | 47.99 | 40.50 | 41.38 | +0.08 | +0.19% | 0.00 cr | 99.9% | ₹0 cr |
| 07 Aug '26 | 48.94 | 48.94 | 41.00 | 41.30 | −0.23 | −0.55% | 0.00 cr | 99.3% | ₹0 cr |
| 06 Aug '26 | 42.45 | 44.80 | 40.23 | 41.53 | −0.92 | −2.17% | 0.00 cr | 99.9% | ₹0 cr |
| 05 Aug '26 | 42.00 | 42.90 | 40.16 | 42.45 | +0.47 | +1.12% | 0.01 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 43.90 | 44.20 | 39.45 | 41.98 | −1.92 | −4.37% | 0.00 cr | 95.7% | ₹0 cr |
| 03 Aug '26 | 44.98 | 45.00 | 40.00 | 43.90 | −0.29 | −0.66% | 0.00 cr | 81.5% | ₹0 cr |
| 31 Jul '26 | 41.70 | 44.31 | 41.00 | 44.19 | +2.49 | +5.97% | 0.02 cr | 30.1% | ₹1 cr |
| 30 Jul '26 | 41.95 | 44.10 | 41.51 | 41.70 | −0.25 | −0.60% | 0.01 cr | 99.7% | ₹0 cr |
| 29 Jul '26 | 42.36 | 42.36 | 40.00 | 41.95 | +1.90 | +4.74% | 0.01 cr | 56.0% | ₹1 cr |
| 28 Jul '26 | 39.00 | 42.89 | 39.00 | 40.05 | −0.78 | −1.91% | 0.00 cr | 97.3% | ₹0 cr |
| 27 Jul '26 | 40.40 | 47.90 | 38.26 | 40.83 | −1.81 | −4.24% | 0.00 cr | 60.9% | ₹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.
