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 | 42.23 | 42.23 | 40.50 | 40.50 | −0.90 | −2.17% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 40.00 | 41.40 | 38.51 | 41.40 | +1.05 | +2.60% | 0.00 cr | 60.9% | ₹0 cr |
| 02 Sep '26 | 38.34 | 41.00 | 38.34 | 40.35 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 40.35 | 40.65 | 40.35 | 40.35 | −2.12 | −4.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 42.99 | 42.99 | 40.85 | 42.47 | −0.52 | −1.21% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 44.37 | 44.37 | 42.99 | 42.99 | +0.73 | +1.73% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 39.72 | 42.26 | 38.24 | 42.26 | +2.01 | +4.99% | 0.00 cr | 98.0% | ₹0 cr |
| 26 Aug '26 | 43.87 | 43.87 | 39.72 | 40.25 | −1.54 | −3.69% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 43.00 | 43.00 | 40.85 | 41.79 | −1.21 | −2.81% | 0.00 cr | 93.3% | ₹0 cr |
| 24 Aug '26 | 45.05 | 45.05 | 43.00 | 43.00 | +0.05 | +0.12% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 41.50 | 42.99 | 39.66 | 42.95 | +1.30 | +3.12% | 0.00 cr | 99.5% | ₹0 cr |
| 20 Aug '26 | 40.00 | 42.14 | 38.21 | 41.65 | +1.51 | +3.76% | 0.00 cr | 78.4% | ₹0 cr |
| 19 Aug '26 | 43.00 | 43.00 | 39.60 | 40.14 | −1.47 | −3.53% | 0.00 cr | 59.8% | ₹0 cr |
| 18 Aug '26 | 44.00 | 44.00 | 41.61 | 41.61 | −2.18 | −4.98% | 0.00 cr | 93.6% | ₹0 cr |
| 17 Aug '26 | 43.14 | 44.00 | 40.18 | 43.79 | +1.50 | +3.55% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 45.90 | 45.90 | 42.28 | 42.29 | −2.21 | −4.97% | 0.00 cr | 95.5% | ₹0 cr |
| 13 Aug '26 | 42.75 | 45.65 | 42.75 | 44.50 | −0.49 | −1.09% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 42.55 | 45.90 | 42.25 | 44.99 | +0.52 | +1.17% | 0.00 cr | 99.9% | ₹0 cr |
| 11 Aug '26 | 43.33 | 44.49 | 42.50 | 44.47 | +1.99 | +4.68% | 0.00 cr | 95.6% | ₹0 cr |
| 10 Aug '26 | 40.46 | 42.48 | 40.46 | 42.48 | +2.02 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 42.56 | 43.10 | 39.80 | 40.46 | −1.27 | −3.04% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 41.49 | 44.97 | 41.49 | 41.73 | −1.92 | −4.40% | 0.01 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 43.65 | 43.65 | 43.65 | 43.65 | −2.29 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 47.50 | 47.50 | 43.32 | 45.94 | +0.34 | +0.75% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 47.99 | 48.30 | 45.60 | 45.60 | −2.39 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 43.70 | 47.99 | 43.70 | 47.99 | +1.99 | +4.33% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 43.65 | 46.69 | 42.32 | 46.00 | +1.46 | +3.28% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 46.88 | 49.00 | 44.54 | 44.54 | −2.34 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 46.88 | 46.88 | 46.88 | 46.88 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 43.30 | 47.70 | 43.30 | 46.88 | +1.34 | +2.94% | 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.
