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 | 47.38 | 47.38 | 38.33 | 39.58 | −0.86 | −2.13% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 37.99 | 42.95 | 35.21 | 40.44 | +3.79 | +10.34% | 0.01 cr | 6.8% | ₹0 cr |
| 02 Sep '26 | 39.10 | 39.85 | 36.50 | 36.65 | −3.41 | −8.51% | 0.01 cr | 2.4% | ₹0 cr |
| 01 Sep '26 | 42.40 | 42.40 | 38.00 | 40.06 | −1.23 | −2.98% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 46.00 | 46.06 | 40.00 | 41.29 | −4.77 | −10.36% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 40.50 | 47.49 | 40.50 | 46.06 | −0.60 | −1.29% | 0.01 cr | 30.7% | ₹0 cr |
| 27 Aug '26 | 45.00 | 47.50 | 44.00 | 46.66 | +1.48 | +3.28% | 0.00 cr | 1.1% | ₹0 cr |
| 26 Aug '26 | 45.85 | 48.50 | 45.05 | 45.18 | −0.29 | −0.64% | 0.01 cr | 15.4% | ₹0 cr |
| 25 Aug '26 | 47.10 | 47.21 | 43.05 | 45.47 | −1.58 | −3.36% | 0.01 cr | 12.9% | ₹0 cr |
| 24 Aug '26 | 47.94 | 48.90 | 45.50 | 47.05 | −0.06 | −0.13% | 0.01 cr | 4.0% | ₹0 cr |
| 21 Aug '26 | 51.00 | 51.00 | 42.50 | 47.11 | +0.50 | +1.07% | 0.01 cr | 9.0% | ₹0 cr |
| 20 Aug '26 | 40.01 | 51.99 | 40.01 | 46.61 | +3.12 | +7.17% | 0.01 cr | 10.3% | ₹0 cr |
| 19 Aug '26 | 36.50 | 43.66 | 35.50 | 43.49 | +7.10 | +19.51% | 0.01 cr | 21.4% | ₹0 cr |
| 18 Aug '26 | 38.25 | 39.89 | 36.12 | 36.39 | −1.78 | −4.66% | 0.01 cr | 3.4% | ₹0 cr |
| 17 Aug '26 | 39.49 | 39.49 | 37.11 | 38.17 | −0.55 | −1.42% | 0.01 cr | 1.0% | ₹0 cr |
| 14 Aug '26 | 39.00 | 39.90 | 36.00 | 38.72 | +0.08 | +0.21% | 0.01 cr | 12.1% | ₹0 cr |
| 13 Aug '26 | 37.50 | 38.70 | 36.10 | 38.64 | +0.45 | +1.18% | 0.00 cr | 1.2% | ₹0 cr |
| 12 Aug '26 | 38.00 | 40.99 | 36.50 | 38.19 | +0.80 | +2.14% | 0.01 cr | 1.7% | ₹0 cr |
| 11 Aug '26 | 37.85 | 38.30 | 35.40 | 37.39 | +0.46 | +1.25% | 0.00 cr | 1.2% | ₹0 cr |
| 10 Aug '26 | 36.50 | 40.50 | 36.04 | 36.93 | +0.89 | +2.47% | 0.01 cr | 6.7% | ₹0 cr |
| 07 Aug '26 | 39.99 | 40.00 | 36.00 | 36.04 | −2.25 | −5.88% | 0.00 cr | 3.8% | ₹0 cr |
| 06 Aug '26 | 37.60 | 40.50 | 37.00 | 38.29 | −0.69 | −1.77% | 0.00 cr | 1.2% | ₹0 cr |
| 05 Aug '26 | 38.50 | 39.49 | 37.60 | 38.98 | −0.87 | −2.18% | 0.00 cr | 0.5% | ₹0 cr |
| 04 Aug '26 | 39.85 | 39.85 | 34.01 | 39.85 | +2.34 | +6.24% | 0.01 cr | 24.4% | ₹0 cr |
| 03 Aug '26 | 41.89 | 41.89 | 37.00 | 37.51 | −0.98 | −2.55% | 0.00 cr | 10.5% | ₹0 cr |
| 31 Jul '26 | 39.99 | 39.99 | 36.50 | 38.49 | +1.46 | +3.94% | 0.01 cr | 48.7% | ₹0 cr |
| 30 Jul '26 | 36.60 | 39.00 | 36.00 | 37.03 | −2.20 | −5.61% | 0.00 cr | 53.1% | ₹0 cr |
| 29 Jul '26 | 39.00 | 39.25 | 39.00 | 39.23 | −0.74 | −1.85% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 38.00 | 40.80 | 36.70 | 39.97 | +2.51 | +6.70% | 0.00 cr | 86.2% | ₹0 cr |
| 24 Jul '26 | 34.50 | 38.41 | 34.13 | 37.46 | +2.54 | +7.27% | 0.00 cr | 82.0% | ₹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.
