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 | 40.50 | 43.00 | 40.50 | 43.00 | +2.01 | +4.90% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 43.00 | 43.00 | 40.99 | 40.99 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 40.80 | 41.00 | 40.80 | 40.99 | −0.01 | −0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 41.00 | 41.00 | 41.00 | 41.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 40.11 | 41.00 | 40.11 | 41.00 | +0.89 | +2.22% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 38.20 | 40.11 | 38.20 | 40.11 | +1.91 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 38.20 | 38.20 | 38.20 | 38.20 | +0.06 | +0.16% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 40.14 | 40.14 | 38.14 | 38.14 | −2.00 | −4.98% | 0.00 cr | 98.6% | ₹0 cr |
| 25 Aug '26 | 40.14 | 40.14 | 40.14 | 40.14 | +1.91 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 38.23 | 38.23 | 38.23 | 38.23 | −2.01 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 40.24 | 40.24 | 40.24 | 40.24 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 40.25 | 40.25 | 40.24 | 40.24 | −2.11 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 44.50 | 44.50 | 42.35 | 42.35 | −2.15 | −4.83% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 44.50 | 44.50 | 44.50 | 44.50 | −0.49 | −1.09% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 45.50 | 45.50 | 43.50 | 44.99 | −0.51 | −1.12% | 0.00 cr | 90.0% | ₹0 cr |
| 14 Aug '26 | 45.13 | 45.50 | 45.13 | 45.50 | +0.37 | +0.82% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 45.13 | 45.13 | 45.13 | 45.13 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 43.00 | 46.00 | 42.75 | 45.13 | +0.13 | +0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 45.13 | 45.13 | 45.00 | 45.00 | −0.13 | −0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 45.13 | 45.13 | 45.13 | 45.13 | −2.37 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 47.50 | 47.50 | 47.50 | 47.50 | +2.05 | +4.51% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 45.45 | 45.45 | 45.45 | 45.45 | −2.39 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 47.84 | 47.84 | 47.84 | 47.84 | −2.51 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jun '26 | 50.35 | 50.35 | 50.35 | 50.35 | −2.65 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jun '26 | 52.85 | 55.60 | 52.85 | 53.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 May '26 | 53.00 | 53.00 | 53.00 | 53.00 | +2.50 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 27 May '26 | 50.50 | 50.50 | 50.50 | 50.50 | −0.10 | −0.20% | 0.00 cr | 100.0% | ₹0 cr |
| 25 May '26 | 50.60 | 50.60 | 50.60 | 50.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 May '26 | 50.00 | 50.60 | 50.00 | 50.60 | −0.10 | −0.20% | 0.00 cr | 100.0% | ₹0 cr |
| 13 May '26 | 50.70 | 50.70 | 50.70 | 50.70 | +2.40 | +4.97% | 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.
