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 | 40.75 | 40.75 | 37.70 | 40.70 | +1.21 | +3.06% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 42.49 | 42.49 | 38.15 | 39.49 | −1.76 | −4.27% | 0.00 cr | 93.4% | ₹0 cr |
| 02 Sep '26 | 40.00 | 41.90 | 40.00 | 41.25 | +0.26 | +0.63% | 0.00 cr | 78.0% | ₹0 cr |
| 01 Sep '26 | 37.07 | 42.80 | 37.07 | 40.99 | +0.05 | +0.12% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 41.19 | 41.19 | 39.20 | 40.94 | +0.10 | +0.24% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 41.84 | 41.84 | 40.00 | 40.84 | +1.05 | +2.64% | 0.00 cr | 96.9% | ₹0 cr |
| 27 Aug '26 | 42.50 | 42.50 | 39.50 | 39.79 | −0.71 | −1.75% | 0.00 cr | 66.5% | ₹0 cr |
| 26 Aug '26 | 42.90 | 42.90 | 39.25 | 40.50 | +0.38 | +0.95% | 0.00 cr | 99.5% | ₹0 cr |
| 25 Aug '26 | 42.19 | 42.89 | 40.00 | 40.12 | −1.05 | −2.55% | 0.00 cr | 89.1% | ₹0 cr |
| 24 Aug '26 | 36.10 | 42.50 | 36.10 | 41.17 | +1.22 | +3.05% | 0.00 cr | 85.6% | ₹0 cr |
| 21 Aug '26 | 39.95 | 39.95 | 39.95 | 39.95 | +1.05 | +2.70% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 42.44 | 42.44 | 38.90 | 38.90 | −0.10 | −0.26% | 0.00 cr | 98.6% | ₹0 cr |
| 19 Aug '26 | 43.70 | 43.70 | 39.00 | 39.00 | −0.75 | −1.89% | 0.00 cr | 99.8% | ₹0 cr |
| 18 Aug '26 | 42.30 | 43.05 | 38.80 | 39.75 | +0.60 | +1.53% | 0.00 cr | 85.7% | ₹0 cr |
| 17 Aug '26 | 38.00 | 39.90 | 38.00 | 39.15 | +1.15 | +3.03% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 42.00 | 42.00 | 38.00 | 38.00 | −0.25 | −0.65% | 0.00 cr | 95.4% | ₹0 cr |
| 13 Aug '26 | 43.20 | 43.20 | 38.00 | 38.25 | −1.75 | −4.38% | 0.00 cr | 89.9% | ₹0 cr |
| 12 Aug '26 | 40.00 | 40.00 | 37.70 | 40.00 | +0.60 | +1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 39.40 | 39.40 | 39.00 | 39.40 | +0.39 | +1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 40.00 | 40.00 | 38.35 | 39.01 | +0.66 | +1.72% | 0.00 cr | 99.9% | ₹0 cr |
| 07 Aug '26 | 39.89 | 39.89 | 37.22 | 38.35 | −1.54 | −3.86% | 0.00 cr | 92.3% | ₹0 cr |
| 06 Aug '26 | 39.50 | 39.99 | 38.00 | 39.89 | −0.10 | −0.25% | 0.00 cr | 98.9% | ₹0 cr |
| 05 Aug '26 | 40.15 | 40.15 | 39.50 | 39.99 | −0.16 | −0.40% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 42.26 | 42.26 | 40.15 | 40.15 | −2.11 | −4.99% | 0.00 cr | 99.9% | ₹0 cr |
| 03 Aug '26 | 43.40 | 43.40 | 42.00 | 42.26 | −1.14 | −2.63% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 43.78 | 43.78 | 43.40 | 43.40 | −0.38 | −0.87% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 43.87 | 43.87 | 41.68 | 43.78 | −0.09 | −0.21% | 0.00 cr | 92.3% | ₹0 cr |
| 29 Jul '26 | 44.44 | 44.45 | 42.10 | 43.87 | −0.27 | −0.61% | 0.00 cr | 94.3% | ₹0 cr |
| 28 Jul '26 | 45.27 | 45.27 | 43.00 | 44.14 | +1.02 | +2.37% | 0.00 cr | 52.5% | ₹0 cr |
| 27 Jul '26 | 44.00 | 45.99 | 42.53 | 43.12 | −0.88 | −2.00% | 0.01 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.
