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 | 44.84 | 45.13 | 44.84 | 45.13 | +2.14 | +4.98% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 42.45 | 42.99 | 39.01 | 42.99 | +2.04 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 40.70 | 40.95 | 40.70 | 40.95 | +1.95 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 39.00 | 39.00 | 39.00 | 39.00 | +1.85 | +4.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 37.10 | 37.15 | 37.10 | 37.15 | +1.75 | +4.94% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 35.40 | 35.40 | 35.40 | 35.40 | +1.68 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 33.72 | 33.72 | 33.72 | 33.72 | +1.60 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 32.12 | 32.12 | 32.12 | 32.12 | −0.88 | −2.67% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 33.00 | 33.00 | 33.00 | 33.00 | −1.00 | −2.94% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 32.00 | 34.00 | 32.00 | 34.00 | +0.80 | +2.41% | 0.00 cr | 50.0% | ₹0 cr |
| 14 Aug '26 | 33.20 | 33.20 | 33.20 | 33.20 | −0.60 | −1.78% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 33.80 | 33.80 | 33.80 | 33.80 | −0.20 | −0.59% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 33.80 | 34.00 | 33.80 | 34.00 | −1.00 | −2.86% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 36.00 | 36.00 | 35.00 | 35.00 | −1.25 | −3.45% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 37.05 | 37.05 | 36.25 | 36.25 | −0.80 | −2.16% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 38.00 | 38.00 | 37.05 | 37.05 | −1.95 | −5.00% | 0.00 cr | 87.5% | ₹0 cr |
| 29 Jul '26 | 39.00 | 39.00 | 39.00 | 39.00 | +1.75 | +4.70% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 37.25 | 37.25 | 37.25 | 37.25 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 37.25 | 37.25 | 37.25 | 37.25 | +1.45 | +4.05% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 36.30 | 36.30 | 35.80 | 35.80 | −1.88 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 37.53 | 37.70 | 37.53 | 37.68 | −1.13 | −2.91% | 0.00 cr | 66.7% | ₹0 cr |
| 13 Jul '26 | 39.00 | 39.00 | 38.81 | 38.81 | −1.69 | −4.17% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 40.50 | 40.50 | 40.50 | 40.50 | +1.90 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 38.60 | 38.60 | 38.60 | 38.60 | −1.40 | −3.50% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 41.00 | 41.00 | 39.00 | 40.00 | +0.01 | +0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 39.99 | 39.99 | 39.99 | 39.99 | +1.49 | +3.87% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 38.50 | 38.50 | 38.50 | 38.50 | −1.50 | −3.75% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 40.00 | 40.00 | 40.00 | 40.00 | −1.90 | −4.53% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 39.90 | 41.90 | 39.90 | 41.90 | −0.10 | −0.24% | 0.00 cr | 75.0% | ₹0 cr |
| 23 Jun '26 | 42.00 | 42.00 | 42.00 | 42.00 | +1.15 | +2.82% | 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.
