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 | 43.94 | 44.00 | 42.60 | 42.60 | −1.35 | −3.07% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 42.51 | 43.95 | 42.51 | 43.95 | +1.85 | +4.39% | 0.00 cr | 75.0% | ₹0 cr |
| 01 Sep '26 | 42.10 | 42.10 | 42.10 | 42.10 | +2.09 | +5.22% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 44.85 | 44.85 | 40.01 | 40.01 | −5.39 | −11.87% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 45.40 | 45.40 | 45.40 | 45.40 | −0.10 | −0.22% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 45.50 | 45.50 | 45.50 | 45.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 45.65 | 45.65 | 45.50 | 45.50 | +0.20 | +0.44% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 46.10 | 46.10 | 45.30 | 45.30 | −3.70 | −7.55% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 46.15 | 49.00 | 46.15 | 49.00 | +2.80 | +6.06% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 46.20 | 46.20 | 46.20 | 46.20 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 45.00 | 46.20 | 45.00 | 46.20 | +0.02 | +0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 47.70 | 47.71 | 46.18 | 46.18 | −2.64 | −5.41% | 0.00 cr | 88.9% | ₹0 cr |
| 14 Aug '26 | 49.41 | 50.00 | 47.55 | 48.82 | +3.64 | +8.06% | 0.00 cr | 66.7% | ₹0 cr |
| 13 Aug '26 | 45.35 | 45.35 | 45.00 | 45.18 | −1.82 | −3.87% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 47.00 | 47.00 | 45.31 | 47.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 47.00 | 47.00 | 47.00 | 47.00 | +2.00 | +4.44% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 45.00 | 45.00 | 45.00 | 45.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 45.00 | 45.00 | 45.00 | 45.00 | +0.89 | +2.02% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 45.25 | 45.25 | 43.00 | 44.11 | −2.14 | −4.63% | 0.00 cr | 91.7% | ₹0 cr |
| 05 Aug '26 | 46.25 | 46.25 | 46.25 | 46.25 | +0.25 | +0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 46.50 | 46.50 | 46.00 | 46.00 | −2.50 | −5.15% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 50.00 | 50.00 | 48.50 | 48.50 | +2.00 | +4.30% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 47.50 | 47.50 | 46.50 | 46.50 | −0.40 | −0.85% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 46.95 | 46.95 | 46.65 | 46.90 | −0.05 | −0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 46.45 | 46.95 | 45.51 | 46.95 | −0.05 | −0.11% | 0.00 cr | 75.0% | ₹0 cr |
| 22 Jul '26 | 47.05 | 47.10 | 47.00 | 47.00 | −0.51 | −1.07% | 0.00 cr | 80.0% | ₹0 cr |
| 20 Jul '26 | 47.51 | 47.51 | 47.51 | 47.51 | −2.44 | −4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 48.91 | 49.95 | 48.91 | 49.95 | +2.59 | +5.47% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 47.40 | 47.50 | 47.21 | 47.36 | −1.65 | −3.37% | 0.00 cr | 83.3% | ₹0 cr |
| 14 Jul '26 | 49.50 | 49.99 | 49.01 | 49.01 | +0.01 | +0.02% | 0.00 cr | 75.0% | ₹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.
