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 | 42.00 | 45.00 | 40.13 | 42.91 | +3.91 | +10.03% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 38.02 | 39.00 | 38.02 | 39.00 | −0.61 | −1.54% | 0.00 cr | 60.0% | ₹0 cr |
| 02 Sep '26 | 41.70 | 41.70 | 39.06 | 39.61 | −0.84 | −2.08% | 0.00 cr | 94.6% | ₹0 cr |
| 01 Sep '26 | 40.00 | 41.85 | 40.00 | 40.45 | +0.45 | +1.13% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 40.00 | 40.00 | 40.00 | 40.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 40.00 | 40.00 | 40.00 | 40.00 | −1.84 | −4.40% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 40.80 | 42.00 | 40.80 | 41.84 | +1.84 | +4.60% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 36.80 | 41.50 | 36.80 | 40.00 | +2.45 | +6.52% | 0.00 cr | 84.3% | ₹0 cr |
| 25 Aug '26 | 39.20 | 39.20 | 37.55 | 37.55 | −1.47 | −3.77% | 0.00 cr | 97.8% | ₹0 cr |
| 24 Aug '26 | 41.00 | 41.00 | 38.56 | 39.02 | −0.98 | −2.45% | 0.00 cr | 93.9% | ₹0 cr |
| 21 Aug '26 | 39.21 | 41.00 | 39.21 | 40.00 | +0.79 | +2.01% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 38.22 | 42.00 | 38.22 | 39.21 | +0.99 | +2.59% | 0.00 cr | 97.5% | ₹0 cr |
| 19 Aug '26 | 45.85 | 45.85 | 38.01 | 38.22 | −1.76 | −4.40% | 0.00 cr | 71.9% | ₹0 cr |
| 18 Aug '26 | 41.00 | 42.00 | 39.05 | 39.98 | −2.01 | −4.79% | 0.00 cr | 41.4% | ₹0 cr |
| 17 Aug '26 | 40.00 | 43.88 | 40.00 | 41.99 | +1.52 | +3.76% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 44.64 | 44.64 | 39.30 | 40.47 | −3.05 | −7.01% | 0.00 cr | 85.3% | ₹0 cr |
| 13 Aug '26 | 39.15 | 45.99 | 39.15 | 43.52 | +4.42 | +11.30% | 0.00 cr | 96.5% | ₹0 cr |
| 12 Aug '26 | 39.99 | 41.80 | 39.10 | 39.10 | +0.70 | +1.82% | 0.00 cr | 75.9% | ₹0 cr |
| 11 Aug '26 | 39.05 | 40.00 | 37.25 | 38.40 | −3.10 | −7.47% | 0.00 cr | 67.7% | ₹0 cr |
| 10 Aug '26 | 40.00 | 41.50 | 38.50 | 41.50 | −0.50 | −1.19% | 0.00 cr | 97.1% | ₹0 cr |
| 07 Aug '26 | 40.00 | 43.89 | 40.00 | 42.00 | +2.99 | +7.66% | 0.00 cr | 99.0% | ₹0 cr |
| 06 Aug '26 | 39.00 | 39.01 | 39.00 | 39.01 | −1.99 | −4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 41.00 | 41.00 | 41.00 | 41.00 | −0.12 | −0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 45.39 | 45.39 | 40.50 | 41.12 | +1.12 | +2.80% | 0.00 cr | 36.5% | ₹0 cr |
| 03 Aug '26 | 40.00 | 40.00 | 40.00 | 40.00 | +1.50 | +3.90% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 38.50 | 38.50 | 38.50 | 38.50 | +0.45 | +1.18% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 40.00 | 40.00 | 38.05 | 38.05 | −1.95 | −4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 38.00 | 40.00 | 38.00 | 40.00 | +0.00 | +0.00% | 0.00 cr | 99.0% | ₹0 cr |
| 28 Jul '26 | 40.00 | 40.00 | 40.00 | 40.00 | +2.00 | +5.26% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 39.97 | 39.97 | 38.00 | 38.00 | −1.97 | −4.93% | 0.00 cr | 98.6% | ₹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.
