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 | 42.82 | 42.82 | 38.76 | 38.76 | −2.03 | −4.98% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 40.79 | 40.79 | 39.00 | 40.79 | +1.94 | +4.99% | 0.00 cr | 41.5% | ₹0 cr |
| 02 Sep '26 | 41.35 | 41.35 | 38.00 | 38.85 | −0.55 | −1.40% | 0.00 cr | 28.8% | ₹0 cr |
| 01 Sep '26 | 41.75 | 41.75 | 38.06 | 39.40 | −0.43 | −1.08% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 42.45 | 42.45 | 38.75 | 39.83 | −0.62 | −1.53% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 41.00 | 41.00 | 40.45 | 40.45 | +0.47 | +1.18% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 41.51 | 41.51 | 38.00 | 39.98 | +0.44 | +1.11% | 0.00 cr | 36.3% | ₹0 cr |
| 26 Aug '26 | 39.95 | 39.95 | 36.88 | 39.54 | +0.72 | +1.85% | 0.00 cr | 49.3% | ₹0 cr |
| 25 Aug '26 | 39.97 | 40.50 | 37.98 | 38.82 | −1.15 | −2.88% | 0.00 cr | 94.5% | ₹0 cr |
| 24 Aug '26 | 39.97 | 41.50 | 39.97 | 39.97 | −2.10 | −4.99% | 0.00 cr | 98.8% | ₹0 cr |
| 21 Aug '26 | 42.07 | 42.07 | 42.07 | 42.07 | −2.21 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 47.89 | 47.98 | 44.28 | 44.28 | −2.33 | −5.00% | 0.00 cr | 74.7% | ₹0 cr |
| 19 Aug '26 | 45.99 | 47.40 | 43.07 | 46.61 | +1.28 | +2.82% | 0.00 cr | 35.7% | ₹0 cr |
| 18 Aug '26 | 44.65 | 49.00 | 44.65 | 45.33 | −1.66 | −3.53% | 0.00 cr | 81.2% | ₹0 cr |
| 17 Aug '26 | 47.00 | 47.00 | 46.99 | 46.99 | −2.47 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 50.00 | 53.55 | 48.50 | 49.46 | −1.59 | −3.11% | 0.00 cr | 35.6% | ₹0 cr |
| 13 Aug '26 | 51.05 | 51.05 | 51.05 | 51.05 | −2.68 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 56.00 | 56.30 | 53.73 | 53.73 | −2.82 | −4.99% | 0.00 cr | 97.0% | ₹0 cr |
| 11 Aug '26 | 62.48 | 62.48 | 56.55 | 56.55 | −2.97 | −4.99% | 0.00 cr | 90.2% | ₹0 cr |
| 10 Aug '26 | 60.30 | 60.36 | 58.25 | 59.52 | +2.03 | +3.53% | 0.00 cr | 64.8% | ₹0 cr |
| 07 Aug '26 | 55.00 | 57.70 | 54.20 | 57.49 | +2.35 | +4.26% | 0.00 cr | 44.2% | ₹0 cr |
| 06 Aug '26 | 57.77 | 57.77 | 52.27 | 55.14 | +0.12 | +0.22% | 0.00 cr | 77.0% | ₹0 cr |
| 05 Aug '26 | 58.40 | 58.40 | 55.02 | 55.02 | −2.89 | −4.99% | 0.00 cr | 62.0% | ₹0 cr |
| 04 Aug '26 | 59.50 | 61.99 | 57.91 | 57.91 | −3.04 | −4.99% | 0.00 cr | 68.7% | ₹0 cr |
| 03 Aug '26 | 64.99 | 65.98 | 59.84 | 60.95 | −2.03 | −3.22% | 0.00 cr | 90.6% | ₹0 cr |
| 31 Jul '26 | 65.45 | 65.45 | 62.01 | 62.98 | +0.31 | +0.49% | 0.00 cr | 60.6% | ₹0 cr |
| 30 Jul '26 | 62.96 | 62.96 | 57.13 | 62.67 | +2.65 | +4.42% | 0.00 cr | 83.3% | ₹0 cr |
| 29 Jul '26 | 60.02 | 65.00 | 60.02 | 60.02 | −3.15 | −4.99% | 0.00 cr | 60.9% | ₹0 cr |
| 28 Jul '26 | 63.17 | 63.17 | 63.17 | 63.17 | −3.32 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 70.00 | 70.00 | 66.49 | 66.49 | −3.49 | −4.99% | 0.00 cr | 75.3% | ₹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.
