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 | 37.25 | 38.00 | −1.21 | −3.09% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 43.33 | 43.33 | 39.21 | 39.21 | −2.06 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 42.01 | 45.35 | 41.04 | 41.27 | −1.93 | −4.47% | 0.00 cr | 70.6% | ₹0 cr |
| 01 Sep '26 | 45.00 | 46.40 | 42.67 | 43.20 | −1.71 | −3.81% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 44.00 | 44.91 | 44.00 | 44.91 | +2.13 | +4.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 42.50 | 42.78 | 42.50 | 42.78 | +2.03 | +4.98% | 0.00 cr | 99.9% | ₹0 cr |
| 27 Aug '26 | 40.73 | 40.75 | 39.12 | 40.75 | +1.94 | +5.00% | 0.00 cr | 66.5% | ₹0 cr |
| 26 Aug '26 | 38.70 | 38.81 | 35.14 | 38.81 | +1.83 | +4.95% | 0.00 cr | 74.2% | ₹0 cr |
| 25 Aug '26 | 37.00 | 37.00 | 35.30 | 36.98 | +1.74 | +4.94% | 0.00 cr | 78.4% | ₹0 cr |
| 24 Aug '26 | 35.24 | 35.24 | 35.24 | 35.24 | +1.67 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 33.57 | 33.57 | 33.57 | 33.57 | +1.59 | +4.97% | 0.00 cr | 50.0% | ₹0 cr |
| 20 Aug '26 | 31.98 | 31.98 | 31.97 | 31.98 | +1.52 | +4.99% | 0.00 cr | 95.8% | ₹0 cr |
| 19 Aug '26 | 27.56 | 30.46 | 27.56 | 30.46 | +1.45 | +5.00% | 0.01 cr | 75.8% | ₹0 cr |
| 18 Aug '26 | 29.02 | 30.65 | 29.01 | 29.01 | −1.52 | −4.98% | 0.01 cr | 94.0% | ₹0 cr |
| 17 Aug '26 | 31.00 | 33.45 | 30.53 | 30.53 | −1.60 | −4.98% | 0.02 cr | 83.4% | ₹1 cr |
| 14 Aug '26 | 32.00 | 35.34 | 31.98 | 32.13 | −1.53 | −4.55% | 0.03 cr | 57.1% | ₹1 cr |
| 13 Aug '26 | 33.66 | 33.66 | 33.66 | 33.66 | −1.77 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 35.43 | 35.43 | 35.43 | 35.43 | −1.86 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 37.29 | 37.29 | 37.29 | 37.29 | −1.96 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 39.25 | 39.25 | 39.25 | 39.25 | −2.06 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 41.31 | 41.31 | 41.31 | 41.31 | −2.17 | −4.99% | 0.00 cr | 90.8% | ₹0 cr |
| 06 Aug '26 | 45.76 | 45.76 | 43.48 | 43.48 | −2.28 | −4.98% | 0.00 cr | 81.4% | ₹0 cr |
| 05 Aug '26 | 45.76 | 50.56 | 45.76 | 45.76 | −2.40 | −4.98% | 0.02 cr | 93.3% | ₹1 cr |
| 04 Aug '26 | 48.16 | 48.16 | 48.16 | 48.16 | −2.53 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 50.69 | 50.69 | 50.69 | 50.69 | −2.66 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 53.35 | 53.35 | 53.35 | 53.35 | −2.80 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 56.15 | 56.15 | 56.15 | 56.15 | −2.95 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 59.10 | 59.10 | 59.10 | 59.10 | −3.10 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 62.20 | 62.20 | 62.20 | 62.20 | −3.25 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 65.45 | 65.45 | 65.45 | 65.45 | −3.40 | −4.94% | 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.
