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 | 37.49 | 37.73 | 37.49 | 37.73 | −0.02 | −0.05% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 41.69 | 41.69 | 37.73 | 37.75 | −1.96 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 39.71 | 39.71 | 39.71 | 39.71 | −2.09 | −5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 41.85 | 41.85 | 41.80 | 41.80 | −2.20 | −5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 43.50 | 44.00 | 43.50 | 44.00 | +0.68 | +1.57% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 43.32 | 43.32 | 43.32 | 43.32 | −2.28 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 45.60 | 45.60 | 45.60 | 45.60 | −2.40 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 48.40 | 48.40 | 48.00 | 48.00 | +1.90 | +4.12% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 46.30 | 46.30 | 46.10 | 46.10 | +2.00 | +4.54% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 44.10 | 44.10 | 44.10 | 44.10 | +2.10 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 40.62 | 42.00 | 40.62 | 42.00 | −0.75 | −1.75% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 42.75 | 42.75 | 42.75 | 42.75 | −2.25 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 45.02 | 45.02 | 44.80 | 45.00 | +2.12 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 42.88 | 42.88 | 42.88 | 42.88 | −2.25 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 45.13 | 45.13 | 45.13 | 45.13 | +2.14 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 42.99 | 42.99 | 42.99 | 42.99 | +2.04 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 42.99 | 42.99 | 40.95 | 40.95 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 38.81 | 40.95 | 38.81 | 40.95 | +1.95 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 41.80 | 42.81 | 39.00 | 39.00 | −1.79 | −4.39% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 40.79 | 40.79 | 36.91 | 40.79 | +1.94 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 37.01 | 38.85 | 35.16 | 38.85 | +1.84 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 40.89 | 40.89 | 37.01 | 37.01 | −1.94 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 43.00 | 43.00 | 38.95 | 38.95 | −2.05 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 43.02 | 43.02 | 41.00 | 41.00 | +0.02 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 40.98 | 40.98 | 40.98 | 40.98 | −2.15 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 43.13 | 43.13 | 43.13 | 43.13 | −2.27 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 46.20 | 46.20 | 45.40 | 45.40 | +1.40 | +3.18% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 45.66 | 45.66 | 44.00 | 44.00 | +0.51 | +1.17% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 43.52 | 43.52 | 40.00 | 43.49 | +2.04 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 41.89 | 41.89 | 37.91 | 41.45 | +1.55 | +3.88% | 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.
