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 | 42.80 | 43.00 | 42.80 | 42.80 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 43.00 | 43.01 | 42.79 | 42.80 | −0.20 | −0.47% | 0.00 cr | 80.1% | ₹0 cr |
| 02 Sep '26 | 43.01 | 43.01 | 43.00 | 43.00 | +0.00 | +0.00% | 0.00 cr | 98.2% | ₹0 cr |
| 01 Sep '26 | 40.01 | 43.05 | 40.01 | 43.00 | +0.05 | +0.12% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 43.00 | 43.00 | 41.00 | 42.95 | −0.05 | −0.12% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 43.00 | 43.00 | 43.00 | 43.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 46.00 | 46.00 | 43.00 | 43.00 | +0.00 | +0.00% | 0.00 cr | 99.5% | ₹0 cr |
| 26 Aug '26 | 43.85 | 43.85 | 42.95 | 43.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 44.00 | 44.00 | 43.00 | 43.00 | −1.84 | −4.10% | 0.00 cr | 75.3% | ₹0 cr |
| 24 Aug '26 | 45.34 | 45.34 | 40.50 | 44.84 | −0.05 | −0.11% | 0.00 cr | 85.4% | ₹0 cr |
| 21 Aug '26 | 43.07 | 45.00 | 40.40 | 44.89 | +0.94 | +2.14% | 0.00 cr | 84.4% | ₹0 cr |
| 20 Aug '26 | 46.00 | 46.05 | 43.10 | 43.95 | −0.05 | −0.11% | 0.00 cr | 92.5% | ₹0 cr |
| 19 Aug '26 | 43.99 | 44.00 | 43.99 | 44.00 | +3.00 | +7.32% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 41.00 | 41.00 | 41.00 | 41.00 | +0.82 | +2.04% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 41.00 | 41.00 | 40.00 | 40.18 | −2.39 | −5.61% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 42.57 | 42.57 | 42.57 | 42.57 | −0.43 | −1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 43.00 | 43.00 | 43.00 | 43.00 | −1.98 | −4.40% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 45.90 | 45.90 | 44.58 | 44.98 | −0.02 | −0.04% | 0.00 cr | 72.8% | ₹0 cr |
| 11 Aug '26 | 38.00 | 47.80 | 38.00 | 45.00 | +0.00 | +0.00% | 0.00 cr | 84.5% | ₹0 cr |
| 10 Aug '26 | 45.50 | 45.50 | 44.80 | 45.00 | +0.25 | +0.56% | 0.00 cr | 87.5% | ₹0 cr |
| 07 Aug '26 | 45.90 | 45.90 | 44.75 | 44.75 | −0.25 | −0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 45.00 | 45.00 | 45.00 | 45.00 | −2.20 | −4.66% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 44.00 | 47.20 | 44.00 | 47.20 | +2.20 | +4.89% | 0.00 cr | 96.6% | ₹0 cr |
| 04 Aug '26 | 45.00 | 45.20 | 43.01 | 45.00 | +1.90 | +4.41% | 0.00 cr | 91.5% | ₹0 cr |
| 03 Aug '26 | 42.47 | 47.20 | 42.47 | 43.10 | +0.20 | +0.47% | 0.00 cr | 99.8% | ₹0 cr |
| 31 Jul '26 | 47.99 | 47.99 | 39.95 | 42.90 | +2.90 | +7.25% | 0.00 cr | 94.0% | ₹0 cr |
| 30 Jul '26 | 40.00 | 40.00 | 40.00 | 40.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 40.06 | 40.06 | 40.00 | 40.00 | −0.06 | −0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 42.99 | 42.99 | 40.00 | 40.06 | −2.92 | −6.79% | 0.00 cr | 50.8% | ₹0 cr |
| 27 Jul '26 | 50.00 | 50.00 | 42.50 | 42.98 | +0.94 | +2.24% | 0.00 cr | 85.1% | ₹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.
