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 | 42.53 | 43.90 | 41.51 | 42.19 | −1.01 | −2.34% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 42.50 | 43.25 | 42.50 | 43.20 | +1.48 | +3.55% | 0.00 cr | 99.9% | ₹0 cr |
| 02 Sep '26 | 42.00 | 43.43 | 41.50 | 41.72 | −1.24 | −2.89% | 0.00 cr | 66.0% | ₹0 cr |
| 01 Sep '26 | 42.29 | 43.89 | 41.32 | 42.96 | +0.67 | +1.58% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 44.80 | 44.80 | 41.70 | 42.29 | −0.03 | −0.07% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 41.55 | 43.94 | 41.51 | 42.32 | −1.09 | −2.51% | 0.00 cr | 89.9% | ₹0 cr |
| 26 Aug '26 | 43.58 | 43.58 | 42.25 | 43.41 | +0.04 | +0.09% | 0.00 cr | 54.0% | ₹0 cr |
| 25 Aug '26 | 42.56 | 44.00 | 42.25 | 43.37 | +0.50 | +1.17% | 0.00 cr | 62.7% | ₹0 cr |
| 24 Aug '26 | 43.00 | 43.97 | 42.10 | 42.87 | −0.13 | −0.30% | 0.00 cr | 75.2% | ₹0 cr |
| 21 Aug '26 | 45.40 | 45.40 | 42.06 | 43.00 | −0.25 | −0.58% | 0.00 cr | 77.0% | ₹0 cr |
| 20 Aug '26 | 41.12 | 44.50 | 41.12 | 43.25 | +1.10 | +2.61% | 0.00 cr | 96.5% | ₹0 cr |
| 19 Aug '26 | 43.00 | 43.86 | 41.96 | 42.15 | −0.85 | −1.98% | 0.00 cr | 50.9% | ₹0 cr |
| 18 Aug '26 | 43.75 | 43.75 | 42.31 | 43.00 | −1.00 | −2.27% | 0.00 cr | 93.8% | ₹0 cr |
| 17 Aug '26 | 44.00 | 44.00 | 43.25 | 44.00 | +0.50 | +1.15% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 43.00 | 43.50 | 42.22 | 43.50 | +0.50 | +1.16% | 0.00 cr | 97.1% | ₹0 cr |
| 13 Aug '26 | 43.00 | 43.90 | 42.31 | 43.00 | +0.10 | +0.23% | 0.00 cr | 92.3% | ₹0 cr |
| 12 Aug '26 | 46.35 | 46.35 | 41.00 | 42.90 | −1.97 | −4.39% | 0.00 cr | 79.0% | ₹0 cr |
| 11 Aug '26 | 44.08 | 45.36 | 42.02 | 44.87 | +2.07 | +4.84% | 0.00 cr | 83.0% | ₹0 cr |
| 10 Aug '26 | 40.00 | 43.24 | 40.00 | 42.80 | +0.78 | +1.86% | 0.00 cr | 99.9% | ₹0 cr |
| 07 Aug '26 | 44.11 | 44.44 | 41.15 | 42.02 | −2.09 | −4.74% | 0.00 cr | 68.9% | ₹0 cr |
| 06 Aug '26 | 46.00 | 46.00 | 43.50 | 44.11 | −1.28 | −2.82% | 0.00 cr | 96.0% | ₹0 cr |
| 05 Aug '26 | 45.02 | 45.97 | 44.22 | 45.39 | +0.38 | +0.84% | 0.00 cr | 81.9% | ₹0 cr |
| 04 Aug '26 | 46.50 | 46.50 | 43.50 | 45.01 | −1.20 | −2.60% | 0.00 cr | 59.8% | ₹0 cr |
| 03 Aug '26 | 46.77 | 50.00 | 45.25 | 46.21 | −0.98 | −2.08% | 0.00 cr | 88.7% | ₹0 cr |
| 31 Jul '26 | 46.50 | 47.85 | 46.50 | 47.19 | +0.43 | +0.92% | 0.00 cr | 96.3% | ₹0 cr |
| 30 Jul '26 | 44.31 | 47.00 | 44.31 | 46.76 | +1.09 | +2.39% | 0.00 cr | 98.5% | ₹0 cr |
| 29 Jul '26 | 45.54 | 46.99 | 44.71 | 45.67 | +0.17 | +0.37% | 0.00 cr | 84.6% | ₹0 cr |
| 28 Jul '26 | 47.90 | 47.90 | 44.46 | 45.50 | −2.49 | −5.19% | 0.00 cr | 97.5% | ₹0 cr |
| 27 Jul '26 | 42.56 | 47.99 | 42.56 | 47.99 | +2.76 | +6.10% | 0.00 cr | 92.7% | ₹0 cr |
| 24 Jul '26 | 45.55 | 45.55 | 45.00 | 45.23 | −1.69 | −3.60% | 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.
