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 | 38.00 | 38.00 | 38.00 | 38.00 | +1.12 | +3.04% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 38.61 | 39.00 | 36.00 | 36.88 | −2.52 | −6.40% | 0.00 cr | 87.5% | ₹0 cr |
| 01 Sep '26 | 39.45 | 39.45 | 39.40 | 39.40 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 39.40 | 39.40 | 39.40 | 39.40 | +0.40 | +1.03% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 39.00 | 39.00 | 39.00 | 39.00 | −0.83 | −2.08% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 39.85 | 39.85 | 39.83 | 39.83 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 39.83 | 39.91 | 39.83 | 39.83 | +0.00 | +0.00% | 0.00 cr | 66.7% | ₹0 cr |
| 21 Aug '26 | 39.00 | 41.50 | 39.00 | 39.83 | −1.68 | −4.05% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 42.85 | 42.85 | 41.51 | 41.51 | +1.79 | +4.51% | 0.00 cr | 85.7% | ₹0 cr |
| 19 Aug '26 | 39.72 | 39.72 | 39.72 | 39.72 | +0.09 | +0.23% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 41.00 | 41.00 | 39.15 | 39.63 | +0.63 | +1.62% | 0.00 cr | 80.0% | ₹0 cr |
| 17 Aug '26 | 42.00 | 43.00 | 39.00 | 39.00 | −1.20 | −2.99% | 0.00 cr | 77.8% | ₹0 cr |
| 14 Aug '26 | 38.10 | 40.20 | 38.10 | 40.20 | −0.80 | −1.95% | 0.00 cr | 66.7% | ₹0 cr |
| 13 Aug '26 | 36.60 | 42.00 | 36.60 | 41.00 | +0.90 | +2.24% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 40.00 | 40.10 | 40.00 | 40.10 | +0.10 | +0.25% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 37.60 | 40.00 | 37.60 | 40.00 | +2.61 | +6.98% | 0.00 cr | 83.3% | ₹0 cr |
| 10 Aug '26 | 38.53 | 39.50 | 36.90 | 37.39 | −3.61 | −8.80% | 0.01 cr | 83.3% | ₹0 cr |
| 07 Aug '26 | 39.25 | 41.00 | 39.25 | 41.00 | +1.78 | +4.54% | 0.00 cr | 83.3% | ₹0 cr |
| 06 Aug '26 | 40.00 | 40.62 | 38.59 | 39.22 | −1.40 | −3.45% | 0.00 cr | 70.0% | ₹0 cr |
| 05 Aug '26 | 41.50 | 41.97 | 40.62 | 40.62 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 42.00 | 42.50 | 40.62 | 40.62 | −2.13 | −4.98% | 0.00 cr | 85.0% | ₹0 cr |
| 03 Aug '26 | 42.50 | 44.00 | 41.80 | 42.75 | −1.25 | −2.84% | 0.00 cr | 81.3% | ₹0 cr |
| 31 Jul '26 | 42.60 | 44.00 | 42.60 | 44.00 | −0.55 | −1.23% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 45.18 | 45.18 | 42.11 | 44.55 | +1.52 | +3.53% | 0.00 cr | 71.4% | ₹0 cr |
| 29 Jul '26 | 44.00 | 44.00 | 43.00 | 43.03 | −0.68 | −1.56% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 43.71 | 43.71 | 43.71 | 43.71 | −2.29 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 46.20 | 46.20 | 46.00 | 46.00 | −1.00 | −2.13% | 0.00 cr | 80.0% | ₹0 cr |
| 24 Jul '26 | 47.00 | 47.00 | 47.00 | 47.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 47.00 | 47.00 | 47.00 | 47.00 | −1.43 | −2.95% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 46.00 | 48.43 | 46.00 | 48.43 | +2.30 | +4.99% | 0.00 cr | 85.7% | ₹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.
