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 | 45.20 | 45.20 | 45.20 | 45.20 | +2.15 | +4.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 43.00 | 43.05 | 42.99 | 43.05 | +2.05 | +5.00% | 0.00 cr | 98.7% | ₹0 cr |
| 02 Sep '26 | 39.15 | 41.00 | 39.15 | 41.00 | −0.21 | −0.51% | 0.00 cr | 99.7% | ₹0 cr |
| 01 Sep '26 | 41.20 | 43.36 | 41.20 | 41.21 | −0.09 | −0.22% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 41.31 | 41.31 | 41.30 | 41.30 | +1.95 | +4.96% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 39.35 | 39.35 | 39.35 | 39.35 | +1.87 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 37.48 | 37.48 | 37.48 | 37.48 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 37.48 | 37.48 | 37.48 | 37.48 | +1.78 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 35.70 | 35.70 | 35.70 | 35.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 34.25 | 35.70 | 34.20 | 35.70 | +1.70 | +5.00% | 0.00 cr | 70.2% | ₹0 cr |
| 19 Aug '26 | 34.00 | 34.00 | 34.00 | 34.00 | +0.05 | +0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 33.95 | 33.95 | 33.95 | 33.95 | −0.10 | −0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 34.05 | 34.05 | 34.05 | 34.05 | −1.26 | −3.57% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 35.31 | 35.31 | 33.63 | 35.31 | +1.68 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 33.63 | 33.63 | 33.63 | 33.63 | +1.60 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 30.51 | 32.03 | 30.51 | 32.03 | +1.52 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 30.51 | 30.51 | 30.51 | 30.51 | −0.50 | −1.61% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 31.90 | 31.90 | 31.01 | 31.01 | +0.50 | +1.64% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 31.51 | 33.08 | 30.51 | 30.51 | −1.00 | −3.17% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 31.51 | 31.51 | 31.51 | 31.51 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 33.06 | 33.06 | 31.49 | 31.51 | +0.02 | +0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 31.62 | 31.67 | 31.16 | 31.49 | +0.34 | +1.09% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 33.60 | 33.60 | 30.58 | 31.15 | −0.85 | −2.66% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 31.58 | 32.00 | 31.58 | 32.00 | −1.00 | −3.03% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 33.00 | 33.00 | 33.00 | 33.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 34.00 | 34.00 | 33.00 | 33.00 | −1.00 | −2.94% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 34.00 | 34.00 | 34.00 | 34.00 | −0.15 | −0.44% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 34.20 | 34.20 | 34.15 | 34.15 | −0.60 | −1.73% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 34.45 | 35.00 | 34.45 | 34.75 | −1.50 | −4.14% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 40.03 | 40.03 | 36.25 | 36.25 | −1.88 | −4.93% | 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.
