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 | 44.45 | 44.45 | 43.30 | 43.30 | −2.20 | −4.84% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 45.50 | 45.50 | 45.41 | 45.50 | −2.30 | −4.81% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 47.80 | 47.80 | 47.80 | 47.80 | +1.78 | +3.87% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 46.02 | 46.02 | 46.02 | 46.02 | −2.42 | −5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 48.44 | 48.44 | 48.44 | 48.44 | +2.09 | +4.51% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 47.25 | 47.25 | 42.90 | 46.35 | +1.20 | +2.66% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 40.91 | 45.15 | 40.91 | 45.15 | +2.09 | +4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 43.06 | 43.10 | 43.05 | 43.06 | −2.22 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 47.00 | 47.00 | 45.28 | 45.28 | −2.38 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 47.66 | 47.66 | 47.66 | 47.66 | +2.26 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 44.00 | 45.45 | 41.81 | 45.40 | +1.40 | +3.18% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 43.00 | 44.00 | 42.00 | 44.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 44.00 | 44.00 | 44.00 | 44.00 | −0.49 | −1.10% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 44.49 | 44.49 | 44.49 | 44.49 | −0.40 | −0.89% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 43.32 | 44.89 | 43.00 | 44.89 | +1.99 | +4.64% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 44.35 | 44.35 | 42.90 | 42.90 | −0.58 | −1.33% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 43.48 | 43.48 | 43.48 | 43.48 | +0.85 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 41.80 | 43.45 | 41.80 | 42.63 | +0.83 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 41.80 | 41.80 | 41.80 | 41.80 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 44.50 | 44.50 | 41.80 | 41.80 | −2.19 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 41.92 | 44.00 | 41.92 | 43.99 | +2.07 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 38.51 | 41.94 | 38.51 | 41.92 | +1.97 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 39.95 | 39.95 | 39.00 | 39.95 | +1.70 | +4.44% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 38.10 | 38.25 | 38.10 | 38.25 | +0.15 | +0.39% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 38.10 | 38.10 | 38.10 | 38.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 38.11 | 38.11 | 38.08 | 38.10 | −0.75 | −1.93% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 38.95 | 38.95 | 38.85 | 38.85 | +0.66 | +1.73% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 38.19 | 38.19 | 38.00 | 38.19 | +0.74 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 37.45 | 37.45 | 37.45 | 37.45 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 37.45 | 37.45 | 37.45 | 37.45 | +0.68 | +1.85% | 0.00 cr | 100.0% | ₹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.
