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 | 43.85 | 43.85 | 39.05 | 41.49 | +1.48 | +3.70% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 42.00 | 42.00 | 40.00 | 40.01 | −1.99 | −4.74% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 41.90 | 42.00 | 41.70 | 42.00 | +0.10 | +0.24% | 0.00 cr | 99.5% | ₹0 cr |
| 01 Sep '26 | 43.80 | 43.80 | 40.40 | 41.90 | −0.10 | −0.24% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 43.95 | 43.95 | 41.00 | 42.00 | −0.70 | −1.64% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 46.40 | 46.40 | 41.00 | 42.70 | +1.45 | +3.52% | 0.00 cr | 88.6% | ₹0 cr |
| 27 Aug '26 | 46.69 | 46.69 | 40.55 | 41.25 | −2.74 | −6.23% | 0.00 cr | 98.2% | ₹0 cr |
| 26 Aug '26 | 42.85 | 46.75 | 41.00 | 43.99 | +1.13 | +2.64% | 0.00 cr | 98.7% | ₹0 cr |
| 25 Aug '26 | 46.85 | 46.85 | 42.86 | 42.86 | +2.12 | +5.20% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 42.39 | 47.00 | 35.12 | 40.74 | −1.86 | −4.37% | 0.00 cr | 97.8% | ₹0 cr |
| 21 Aug '26 | 42.73 | 42.73 | 39.25 | 42.60 | +2.30 | +5.71% | 0.00 cr | 79.5% | ₹0 cr |
| 20 Aug '26 | 43.20 | 43.20 | 40.25 | 40.30 | −0.77 | −1.87% | 0.00 cr | 99.8% | ₹0 cr |
| 19 Aug '26 | 39.01 | 41.12 | 39.00 | 41.07 | +0.35 | +0.86% | 0.00 cr | 74.4% | ₹0 cr |
| 18 Aug '26 | 43.45 | 43.45 | 39.50 | 40.72 | +1.54 | +3.93% | 0.00 cr | 97.7% | ₹0 cr |
| 17 Aug '26 | 43.70 | 43.70 | 39.00 | 39.18 | +0.12 | +0.31% | 0.00 cr | 99.7% | ₹0 cr |
| 14 Aug '26 | 41.40 | 41.99 | 39.00 | 39.06 | +0.03 | +0.08% | 0.00 cr | 99.4% | ₹0 cr |
| 13 Aug '26 | 41.45 | 41.45 | 39.00 | 39.03 | −0.97 | −2.42% | 0.00 cr | 99.3% | ₹0 cr |
| 12 Aug '26 | 37.60 | 41.90 | 37.60 | 40.00 | +0.50 | +1.27% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 41.47 | 41.47 | 39.10 | 39.50 | −1.97 | −4.75% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 39.45 | 41.99 | 39.45 | 41.47 | −0.43 | −1.03% | 0.00 cr | 98.2% | ₹0 cr |
| 07 Aug '26 | 42.49 | 42.49 | 41.00 | 41.90 | +0.91 | +2.22% | 0.00 cr | 99.7% | ₹0 cr |
| 06 Aug '26 | 42.95 | 42.95 | 40.99 | 40.99 | +1.01 | +2.53% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 43.99 | 43.99 | 37.31 | 39.98 | +0.48 | +1.22% | 0.00 cr | 95.4% | ₹0 cr |
| 04 Aug '26 | 39.00 | 39.94 | 39.00 | 39.50 | −0.52 | −1.30% | 0.00 cr | 99.7% | ₹0 cr |
| 03 Aug '26 | 41.69 | 41.69 | 39.20 | 40.02 | +0.81 | +2.07% | 0.00 cr | 97.1% | ₹0 cr |
| 30 Jul '26 | 40.45 | 42.94 | 38.00 | 39.21 | −3.79 | −8.81% | 0.00 cr | 93.8% | ₹0 cr |
| 29 Jul '26 | 40.00 | 43.00 | 40.00 | 43.00 | +1.86 | +4.52% | 0.00 cr | 75.9% | ₹0 cr |
| 28 Jul '26 | 43.81 | 47.49 | 40.00 | 41.14 | −1.03 | −2.44% | 0.00 cr | 94.0% | ₹0 cr |
| 27 Jul '26 | 43.45 | 43.50 | 41.06 | 42.17 | −1.38 | −3.17% | 0.00 cr | 69.3% | ₹0 cr |
| 24 Jul '26 | 49.89 | 49.89 | 40.00 | 43.55 | −1.15 | −2.57% | 0.00 cr | 47.8% | ₹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.
