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 | 39.49 | 40.74 | 37.52 | 40.50 | +1.01 | +2.56% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 37.89 | 39.49 | 36.00 | 39.49 | +1.60 | +4.22% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 39.90 | 39.90 | 36.50 | 37.89 | −0.11 | −0.29% | 0.00 cr | 99.0% | ₹0 cr |
| 01 Sep '26 | 37.41 | 39.26 | 35.54 | 38.00 | +0.59 | +1.58% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 37.41 | 37.41 | 37.41 | 37.41 | +1.78 | +5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 37.05 | 37.05 | 35.50 | 35.63 | −1.42 | −3.83% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 38.00 | 38.00 | 37.05 | 37.05 | −0.95 | −2.50% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 38.00 | 38.00 | 38.00 | 38.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 38.00 | 38.00 | 38.00 | 38.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 39.90 | 39.90 | 38.00 | 38.00 | −2.00 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 38.87 | 40.00 | 38.87 | 40.00 | +1.13 | +2.91% | 0.00 cr | 58.3% | ₹0 cr |
| 20 Aug '26 | 38.87 | 38.87 | 38.87 | 38.87 | +0.01 | +0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 39.05 | 39.05 | 38.86 | 38.86 | −2.04 | −4.99% | 0.00 cr | 98.3% | ₹0 cr |
| 18 Aug '26 | 41.00 | 41.00 | 40.50 | 40.90 | −0.10 | −0.24% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 40.01 | 41.00 | 40.01 | 41.00 | −0.20 | −0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 43.00 | 44.00 | 40.01 | 41.20 | −1.67 | −3.90% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 43.00 | 43.00 | 41.98 | 42.87 | +1.90 | +4.64% | 0.00 cr | 99.6% | ₹0 cr |
| 12 Aug '26 | 43.00 | 43.00 | 39.70 | 40.97 | −1.41 | −3.33% | 0.00 cr | 87.4% | ₹0 cr |
| 11 Aug '26 | 39.00 | 43.00 | 38.89 | 42.38 | +3.04 | +7.73% | 0.00 cr | 99.3% | ₹0 cr |
| 10 Aug '26 | 38.00 | 39.50 | 38.00 | 39.34 | +1.34 | +3.53% | 0.00 cr | 59.5% | ₹0 cr |
| 07 Aug '26 | 38.00 | 38.00 | 38.00 | 38.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 37.50 | 38.00 | 36.55 | 38.00 | +0.50 | +1.33% | 0.00 cr | 97.5% | ₹0 cr |
| 05 Aug '26 | 38.50 | 38.55 | 35.81 | 37.50 | −1.99 | −5.04% | 0.00 cr | 78.0% | ₹0 cr |
| 04 Aug '26 | 39.00 | 39.50 | 38.50 | 39.49 | +1.63 | +4.31% | 0.00 cr | 98.0% | ₹0 cr |
| 03 Aug '26 | 37.55 | 38.50 | 37.50 | 37.86 | +0.20 | +0.53% | 0.00 cr | 94.4% | ₹0 cr |
| 31 Jul '26 | 38.01 | 38.50 | 37.55 | 37.66 | −1.06 | −2.74% | 0.00 cr | 99.1% | ₹0 cr |
| 30 Jul '26 | 38.00 | 41.00 | 38.00 | 38.72 | +1.26 | +3.36% | 0.00 cr | 84.7% | ₹0 cr |
| 29 Jul '26 | 35.50 | 38.15 | 35.50 | 37.46 | +2.77 | +7.99% | 0.00 cr | 99.8% | ₹0 cr |
| 28 Jul '26 | 35.27 | 35.30 | 34.00 | 34.69 | −0.61 | −1.73% | 0.00 cr | 76.4% | ₹0 cr |
| 27 Jul '26 | 34.09 | 35.50 | 34.09 | 35.30 | +0.51 | +1.47% | 0.00 cr | 63.0% | ₹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.
