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 | 37.52 | 37.52 | 37.52 | 37.52 | +1.78 | +4.98% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 35.74 | 35.74 | 34.25 | 35.74 | +1.70 | +4.99% | 0.00 cr | 84.4% | ₹0 cr |
| 02 Sep '26 | 32.06 | 34.04 | 30.80 | 34.04 | +1.62 | +5.00% | 0.01 cr | 81.5% | ₹0 cr |
| 01 Sep '26 | 34.98 | 35.40 | 32.42 | 32.42 | −1.70 | −4.98% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 36.44 | 36.62 | 34.12 | 34.12 | −1.79 | −4.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 38.15 | 38.90 | 35.31 | 35.91 | −3.32 | −8.46% | 0.01 cr | 79.8% | ₹0 cr |
| 27 Aug '26 | 40.28 | 40.50 | 39.02 | 39.23 | −0.93 | −2.32% | 0.00 cr | 83.0% | ₹0 cr |
| 26 Aug '26 | 40.70 | 41.99 | 39.26 | 40.16 | −0.23 | −0.57% | 0.00 cr | 76.7% | ₹0 cr |
| 25 Aug '26 | 39.43 | 41.44 | 39.01 | 40.39 | +1.77 | +4.58% | 0.00 cr | 90.9% | ₹0 cr |
| 24 Aug '26 | 39.73 | 40.49 | 37.00 | 38.62 | −1.32 | −3.30% | 0.00 cr | 62.0% | ₹0 cr |
| 21 Aug '26 | 43.00 | 43.00 | 38.65 | 39.94 | −2.67 | −6.27% | 0.01 cr | 65.3% | ₹0 cr |
| 20 Aug '26 | 41.44 | 43.20 | 41.00 | 42.61 | +1.50 | +3.65% | 0.01 cr | 95.0% | ₹0 cr |
| 19 Aug '26 | 42.44 | 42.44 | 40.00 | 41.11 | −0.02 | −0.05% | 0.01 cr | 97.9% | ₹0 cr |
| 18 Aug '26 | 45.38 | 45.73 | 40.53 | 41.13 | −3.90 | −8.66% | 0.00 cr | 96.8% | ₹0 cr |
| 17 Aug '26 | 46.90 | 47.50 | 44.50 | 45.03 | −0.48 | −1.05% | 0.00 cr | 95.3% | ₹0 cr |
| 14 Aug '26 | 48.44 | 50.00 | 44.60 | 45.51 | −1.50 | −3.19% | 0.00 cr | 83.6% | ₹0 cr |
| 13 Aug '26 | 48.16 | 48.16 | 43.74 | 47.01 | −1.25 | −2.59% | 0.01 cr | 63.7% | ₹0 cr |
| 12 Aug '26 | 49.06 | 49.06 | 46.50 | 48.26 | −0.05 | −0.10% | 0.00 cr | 79.6% | ₹0 cr |
| 11 Aug '26 | 51.89 | 51.89 | 47.89 | 48.31 | −1.68 | −3.36% | 0.00 cr | 75.6% | ₹0 cr |
| 10 Aug '26 | 52.02 | 52.02 | 49.00 | 49.99 | −1.01 | −1.98% | 0.00 cr | 59.8% | ₹0 cr |
| 07 Aug '26 | 53.84 | 53.84 | 49.95 | 51.00 | +0.92 | +1.84% | 0.00 cr | 99.8% | ₹0 cr |
| 06 Aug '26 | 53.86 | 53.86 | 49.50 | 50.08 | −1.49 | −2.89% | 0.00 cr | 90.3% | ₹0 cr |
| 05 Aug '26 | 49.25 | 51.60 | 48.11 | 51.57 | +2.31 | +4.69% | 0.00 cr | 68.7% | ₹0 cr |
| 04 Aug '26 | 51.05 | 53.79 | 49.25 | 49.26 | −2.58 | −4.98% | 0.00 cr | 83.1% | ₹0 cr |
| 03 Aug '26 | 53.32 | 53.32 | 51.07 | 51.84 | −0.48 | −0.92% | 0.00 cr | 77.1% | ₹0 cr |
| 31 Jul '26 | 50.90 | 52.79 | 50.90 | 52.32 | +1.42 | +2.79% | 0.00 cr | 76.5% | ₹0 cr |
| 30 Jul '26 | 53.95 | 53.95 | 50.75 | 50.90 | −2.04 | −3.85% | 0.00 cr | 92.7% | ₹0 cr |
| 29 Jul '26 | 53.98 | 53.98 | 52.01 | 52.94 | +0.69 | +1.32% | 0.00 cr | 57.4% | ₹0 cr |
| 28 Jul '26 | 53.40 | 54.24 | 51.60 | 52.25 | −1.06 | −1.99% | 0.01 cr | 97.8% | ₹0 cr |
| 27 Jul '26 | 52.98 | 54.29 | 51.00 | 53.31 | +1.18 | +2.26% | 0.00 cr | 84.4% | ₹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.
