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 | 40.80 | 41.47 | 40.00 | 40.57 | +0.57 | +1.43% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 41.75 | 41.75 | 40.00 | 40.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 39.63 | 41.00 | 39.63 | 40.00 | −0.44 | −1.09% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 40.68 | 40.68 | 38.00 | 40.44 | +1.69 | +4.36% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 38.00 | 40.00 | 38.00 | 38.75 | −0.65 | −1.65% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 41.50 | 41.50 | 39.10 | 39.40 | −0.53 | −1.33% | 0.00 cr | 92.3% | ₹0 cr |
| 27 Aug '26 | 38.68 | 39.93 | 38.65 | 39.93 | +1.90 | +5.00% | 0.00 cr | 97.5% | ₹0 cr |
| 26 Aug '26 | 39.50 | 39.50 | 37.50 | 38.03 | +0.37 | +0.98% | 0.00 cr | 82.3% | ₹0 cr |
| 25 Aug '26 | 36.80 | 37.66 | 36.36 | 37.66 | +1.79 | +4.99% | 0.00 cr | 99.6% | ₹0 cr |
| 24 Aug '26 | 37.90 | 38.45 | 34.79 | 35.87 | −0.75 | −2.05% | 0.00 cr | 91.4% | ₹0 cr |
| 21 Aug '26 | 36.40 | 37.29 | 35.30 | 36.62 | +0.22 | +0.60% | 0.00 cr | 99.0% | ₹0 cr |
| 20 Aug '26 | 37.00 | 37.30 | 35.44 | 36.40 | −0.90 | −2.41% | 0.00 cr | 85.5% | ₹0 cr |
| 19 Aug '26 | 37.44 | 37.50 | 36.41 | 37.30 | −0.20 | −0.53% | 0.00 cr | 95.4% | ₹0 cr |
| 18 Aug '26 | 37.00 | 37.85 | 36.50 | 37.50 | −0.49 | −1.29% | 0.00 cr | 82.4% | ₹0 cr |
| 17 Aug '26 | 37.79 | 38.78 | 37.00 | 37.99 | +1.05 | +2.84% | 0.00 cr | 89.8% | ₹0 cr |
| 14 Aug '26 | 36.80 | 37.29 | 36.30 | 36.94 | +0.32 | +0.87% | 0.00 cr | 96.7% | ₹0 cr |
| 13 Aug '26 | 37.53 | 37.70 | 36.20 | 36.62 | −0.32 | −0.87% | 0.00 cr | 99.3% | ₹0 cr |
| 12 Aug '26 | 37.50 | 37.90 | 36.11 | 36.94 | +0.35 | +0.96% | 0.00 cr | 57.5% | ₹0 cr |
| 11 Aug '26 | 37.80 | 37.80 | 36.01 | 36.59 | +0.53 | +1.47% | 0.00 cr | 93.5% | ₹0 cr |
| 10 Aug '26 | 37.49 | 37.49 | 36.00 | 36.06 | −0.03 | −0.08% | 0.00 cr | 96.5% | ₹0 cr |
| 07 Aug '26 | 37.65 | 37.95 | 35.72 | 36.09 | −0.78 | −2.12% | 0.00 cr | 82.1% | ₹0 cr |
| 06 Aug '26 | 39.44 | 39.44 | 36.50 | 36.87 | −0.70 | −1.86% | 0.00 cr | 89.1% | ₹0 cr |
| 05 Aug '26 | 38.24 | 38.25 | 36.42 | 37.57 | +1.12 | +3.07% | 0.00 cr | 83.3% | ₹0 cr |
| 04 Aug '26 | 36.34 | 38.00 | 36.01 | 36.45 | −0.27 | −0.74% | 0.00 cr | 97.2% | ₹0 cr |
| 03 Aug '26 | 35.05 | 38.25 | 35.05 | 36.72 | −0.17 | −0.46% | 0.00 cr | 93.3% | ₹0 cr |
| 31 Jul '26 | 36.57 | 37.20 | 36.25 | 36.89 | +1.04 | +2.90% | 0.00 cr | 99.7% | ₹0 cr |
| 30 Jul '26 | 35.00 | 36.05 | 35.00 | 35.85 | +1.49 | +4.34% | 0.00 cr | 96.8% | ₹0 cr |
| 29 Jul '26 | 36.00 | 37.60 | 34.05 | 34.36 | −1.46 | −4.08% | 0.00 cr | 89.5% | ₹0 cr |
| 28 Jul '26 | 34.30 | 36.55 | 34.30 | 35.82 | +1.01 | +2.90% | 0.00 cr | 90.8% | ₹0 cr |
| 27 Jul '26 | 35.45 | 36.48 | 33.05 | 34.81 | +0.06 | +0.17% | 0.00 cr | 70.5% | ₹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.
