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 | 40.01 | 41.29 | 40.01 | 40.02 | +0.02 | +0.05% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 40.00 | 41.78 | 39.99 | 40.00 | +0.00 | +0.00% | 0.00 cr | 92.4% | ₹0 cr |
| 02 Sep '26 | 40.00 | 40.80 | 40.00 | 40.00 | −0.94 | −2.30% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 40.00 | 41.89 | 39.41 | 40.94 | +0.90 | +2.25% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 41.02 | 41.10 | 39.99 | 40.04 | −1.18 | −2.86% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 41.25 | 41.99 | 41.00 | 41.22 | −0.03 | −0.07% | 0.00 cr | 79.1% | ₹0 cr |
| 27 Aug '26 | 41.00 | 41.25 | 40.90 | 41.25 | +0.25 | +0.61% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 40.00 | 41.60 | 40.00 | 41.00 | +1.50 | +3.80% | 0.00 cr | 92.1% | ₹0 cr |
| 25 Aug '26 | 40.47 | 40.97 | 39.30 | 39.50 | −0.17 | −0.43% | 0.00 cr | 98.0% | ₹0 cr |
| 24 Aug '26 | 39.36 | 43.00 | 39.35 | 39.67 | −0.78 | −1.93% | 0.00 cr | 89.5% | ₹0 cr |
| 21 Aug '26 | 40.60 | 41.68 | 40.21 | 40.45 | −0.18 | −0.44% | 0.00 cr | 86.6% | ₹0 cr |
| 20 Aug '26 | 39.50 | 41.29 | 39.50 | 40.63 | +0.01 | +0.02% | 0.00 cr | 90.3% | ₹0 cr |
| 19 Aug '26 | 40.00 | 40.99 | 39.04 | 40.62 | +0.73 | +1.83% | 0.00 cr | 97.4% | ₹0 cr |
| 18 Aug '26 | 40.01 | 40.20 | 39.00 | 39.89 | −0.11 | −0.27% | 0.00 cr | 87.4% | ₹0 cr |
| 17 Aug '26 | 40.50 | 40.50 | 39.50 | 40.00 | −0.28 | −0.70% | 0.00 cr | 86.6% | ₹0 cr |
| 14 Aug '26 | 41.26 | 42.00 | 40.15 | 40.28 | −0.98 | −2.38% | 0.00 cr | 69.8% | ₹0 cr |
| 13 Aug '26 | 42.34 | 42.74 | 40.00 | 41.26 | +0.26 | +0.63% | 0.00 cr | 88.4% | ₹0 cr |
| 12 Aug '26 | 44.00 | 44.00 | 40.81 | 41.00 | −0.93 | −2.22% | 0.00 cr | 68.6% | ₹0 cr |
| 11 Aug '26 | 41.00 | 42.00 | 40.86 | 41.93 | +0.47 | +1.13% | 0.00 cr | 72.3% | ₹0 cr |
| 10 Aug '26 | 42.37 | 42.37 | 40.73 | 41.46 | +0.95 | +2.35% | 0.00 cr | 97.1% | ₹0 cr |
| 07 Aug '26 | 41.62 | 41.62 | 40.50 | 40.51 | −1.27 | −3.04% | 0.00 cr | 93.4% | ₹0 cr |
| 06 Aug '26 | 41.61 | 42.38 | 40.05 | 41.78 | +0.18 | +0.43% | 0.00 cr | 90.6% | ₹0 cr |
| 05 Aug '26 | 41.15 | 42.19 | 41.05 | 41.60 | +0.53 | +1.29% | 0.00 cr | 93.3% | ₹0 cr |
| 04 Aug '26 | 41.30 | 42.92 | 40.75 | 41.07 | −0.38 | −0.92% | 0.00 cr | 62.6% | ₹0 cr |
| 03 Aug '26 | 41.98 | 43.89 | 40.35 | 41.45 | −0.53 | −1.26% | 0.00 cr | 57.7% | ₹0 cr |
| 31 Jul '26 | 41.99 | 42.00 | 41.98 | 41.98 | +0.37 | +0.89% | 0.00 cr | 99.0% | ₹0 cr |
| 30 Jul '26 | 41.51 | 42.87 | 41.38 | 41.61 | −1.04 | −2.44% | 0.00 cr | 83.8% | ₹0 cr |
| 29 Jul '26 | 41.10 | 42.88 | 41.10 | 42.65 | +1.50 | +3.65% | 0.00 cr | 83.7% | ₹0 cr |
| 28 Jul '26 | 42.43 | 43.34 | 40.71 | 41.15 | −1.43 | −3.36% | 0.00 cr | 81.5% | ₹0 cr |
| 27 Jul '26 | 41.95 | 43.63 | 40.50 | 42.58 | +0.68 | +1.62% | 0.00 cr | 86.8% | ₹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.
