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 | 44.75 | 44.75 | 41.85 | 42.26 | −0.96 | −2.22% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 44.20 | 45.00 | 43.22 | 43.22 | −0.98 | −2.22% | 0.00 cr | 79.6% | ₹0 cr |
| 02 Sep '26 | 41.60 | 45.00 | 41.60 | 44.20 | +1.74 | +4.10% | 0.00 cr | 77.9% | ₹0 cr |
| 01 Sep '26 | 40.99 | 44.89 | 39.99 | 42.46 | +1.81 | +4.45% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 42.83 | 43.00 | 40.24 | 40.65 | −1.32 | −3.15% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 36.80 | 43.64 | 36.02 | 41.97 | +5.57 | +15.30% | 0.01 cr | 77.5% | ₹0 cr |
| 27 Aug '26 | 37.75 | 37.91 | 36.00 | 36.40 | −1.60 | −4.21% | 0.00 cr | 99.9% | ₹0 cr |
| 26 Aug '26 | 39.00 | 39.00 | 36.86 | 38.00 | +0.13 | +0.34% | 0.00 cr | 95.4% | ₹0 cr |
| 25 Aug '26 | 38.40 | 39.20 | 37.69 | 37.87 | −0.57 | −1.48% | 0.00 cr | 91.6% | ₹0 cr |
| 24 Aug '26 | 34.35 | 39.20 | 34.01 | 38.44 | +5.44 | +16.48% | 0.00 cr | 60.2% | ₹0 cr |
| 21 Aug '26 | 33.00 | 33.60 | 32.82 | 33.00 | +0.00 | +0.00% | 0.00 cr | 94.7% | ₹0 cr |
| 20 Aug '26 | 33.00 | 33.83 | 33.00 | 33.00 | −0.83 | −2.45% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 34.00 | 34.00 | 33.00 | 33.83 | +0.78 | +2.36% | 0.00 cr | 99.9% | ₹0 cr |
| 18 Aug '26 | 34.00 | 35.00 | 32.80 | 33.05 | −0.95 | −2.79% | 0.00 cr | 53.2% | ₹0 cr |
| 17 Aug '26 | 33.60 | 36.00 | 32.80 | 34.00 | +1.40 | +4.29% | 0.00 cr | 76.7% | ₹0 cr |
| 14 Aug '26 | 32.77 | 32.77 | 32.12 | 32.60 | −0.17 | −0.52% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 33.60 | 34.90 | 32.60 | 32.77 | −0.11 | −0.33% | 0.00 cr | 87.4% | ₹0 cr |
| 12 Aug '26 | 33.72 | 33.72 | 32.00 | 32.88 | −0.84 | −2.49% | 0.00 cr | 90.3% | ₹0 cr |
| 11 Aug '26 | 34.70 | 34.80 | 33.62 | 33.72 | −0.74 | −2.15% | 0.00 cr | 93.8% | ₹0 cr |
| 10 Aug '26 | 36.00 | 36.00 | 34.11 | 34.46 | −0.55 | −1.57% | 0.00 cr | 79.7% | ₹0 cr |
| 07 Aug '26 | 29.60 | 35.28 | 29.60 | 35.01 | +5.61 | +19.08% | 0.02 cr | 46.6% | ₹1 cr |
| 06 Aug '26 | 29.61 | 30.00 | 28.43 | 29.40 | −1.39 | −4.51% | 0.00 cr | 99.8% | ₹0 cr |
| 05 Aug '26 | 30.80 | 31.00 | 30.20 | 30.79 | −0.61 | −1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 30.40 | 31.99 | 30.40 | 31.40 | +1.00 | +3.29% | 0.00 cr | 96.7% | ₹0 cr |
| 03 Aug '26 | 29.25 | 30.80 | 29.25 | 30.40 | +0.91 | +3.09% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 29.00 | 29.49 | 29.00 | 29.49 | +0.64 | +2.22% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 28.40 | 28.99 | 27.82 | 28.85 | −0.13 | −0.45% | 0.00 cr | 99.4% | ₹0 cr |
| 29 Jul '26 | 28.40 | 29.00 | 28.40 | 28.98 | +0.58 | +2.04% | 0.00 cr | 92.9% | ₹0 cr |
| 28 Jul '26 | 29.50 | 29.50 | 28.40 | 28.40 | −0.44 | −1.53% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 28.40 | 29.49 | 28.40 | 28.84 | −0.37 | −1.27% | 0.00 cr | 98.9% | ₹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.
