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 | 41.44 | 43.98 | 40.01 | 40.84 | +0.21 | +0.52% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 41.00 | 41.50 | 39.58 | 40.63 | +1.34 | +3.41% | 0.00 cr | 99.8% | ₹0 cr |
| 02 Sep '26 | 40.80 | 40.80 | 38.12 | 39.29 | +0.21 | +0.54% | 0.00 cr | 70.7% | ₹0 cr |
| 01 Sep '26 | 41.40 | 41.40 | 39.00 | 39.08 | −2.37 | −5.72% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 39.50 | 41.45 | 39.05 | 41.45 | +1.12 | +2.78% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 42.97 | 42.97 | 40.30 | 40.33 | +1.13 | +2.88% | 0.00 cr | 69.0% | ₹0 cr |
| 27 Aug '26 | 41.50 | 41.50 | 39.06 | 39.20 | −2.30 | −5.54% | 0.00 cr | 98.2% | ₹0 cr |
| 26 Aug '26 | 39.50 | 41.50 | 39.50 | 41.50 | +0.97 | +2.39% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 39.95 | 42.30 | 39.95 | 40.53 | −0.12 | −0.30% | 0.00 cr | 99.2% | ₹0 cr |
| 24 Aug '26 | 45.80 | 45.80 | 40.16 | 40.65 | +0.35 | +0.87% | 0.00 cr | 89.8% | ₹0 cr |
| 21 Aug '26 | 40.13 | 42.50 | 40.13 | 40.30 | +0.17 | +0.42% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 40.13 | 40.55 | 40.13 | 40.13 | +0.00 | +0.00% | 0.00 cr | 69.0% | ₹0 cr |
| 19 Aug '26 | 39.70 | 40.90 | 39.60 | 40.13 | −1.86 | −4.43% | 0.00 cr | 83.0% | ₹0 cr |
| 18 Aug '26 | 40.30 | 44.30 | 40.30 | 41.99 | −0.80 | −1.87% | 0.00 cr | 99.4% | ₹0 cr |
| 17 Aug '26 | 41.78 | 42.90 | 40.55 | 42.79 | +0.58 | +1.37% | 0.00 cr | 96.8% | ₹0 cr |
| 14 Aug '26 | 40.25 | 44.80 | 38.07 | 42.21 | +3.24 | +8.31% | 0.00 cr | 64.1% | ₹0 cr |
| 13 Aug '26 | 39.40 | 39.40 | 38.57 | 38.97 | −0.32 | −0.81% | 0.00 cr | 98.6% | ₹0 cr |
| 12 Aug '26 | 39.57 | 39.57 | 37.98 | 39.29 | +1.50 | +3.97% | 0.00 cr | 99.0% | ₹0 cr |
| 11 Aug '26 | 37.00 | 38.45 | 35.05 | 37.79 | +3.11 | +8.97% | 0.00 cr | 83.9% | ₹0 cr |
| 10 Aug '26 | 36.00 | 37.85 | 34.51 | 34.68 | −1.32 | −3.67% | 0.00 cr | 99.8% | ₹0 cr |
| 07 Aug '26 | 36.20 | 36.20 | 35.84 | 36.00 | −0.02 | −0.06% | 0.00 cr | 53.6% | ₹0 cr |
| 06 Aug '26 | 40.00 | 40.00 | 36.00 | 36.02 | −0.08 | −0.22% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 37.00 | 37.00 | 36.05 | 36.10 | −0.90 | −2.43% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 41.90 | 41.90 | 37.00 | 37.00 | +1.00 | +2.78% | 0.00 cr | 98.0% | ₹0 cr |
| 03 Aug '26 | 38.00 | 38.00 | 35.00 | 36.00 | −2.00 | −5.26% | 0.00 cr | 79.4% | ₹0 cr |
| 31 Jul '26 | 38.00 | 40.00 | 35.90 | 38.00 | +2.40 | +6.74% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 35.70 | 35.70 | 35.60 | 35.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 35.75 | 35.75 | 35.51 | 35.60 | −2.40 | −6.32% | 0.00 cr | 96.3% | ₹0 cr |
| 28 Jul '26 | 38.00 | 38.00 | 38.00 | 38.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 38.30 | 38.30 | 37.50 | 38.00 | +2.00 | +5.56% | 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.
