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 | 40.26 | 42.00 | 40.26 | 41.62 | −0.82 | −1.93% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 40.91 | 42.99 | 39.21 | 42.44 | +2.46 | +6.15% | 0.00 cr | 88.2% | ₹0 cr |
| 02 Sep '26 | 40.50 | 41.38 | 39.31 | 39.98 | −0.95 | −2.32% | 0.00 cr | 77.0% | ₹0 cr |
| 01 Sep '26 | 40.17 | 41.94 | 39.76 | 40.93 | +0.76 | +1.89% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 40.44 | 42.00 | 40.02 | 40.17 | +0.16 | +0.40% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 40.00 | 41.40 | 39.58 | 40.01 | −0.15 | −0.37% | 0.00 cr | 72.7% | ₹0 cr |
| 27 Aug '26 | 41.88 | 41.88 | 40.16 | 40.16 | −0.15 | −0.37% | 0.00 cr | 97.4% | ₹0 cr |
| 26 Aug '26 | 41.18 | 42.99 | 40.22 | 40.31 | +0.63 | +1.59% | 0.00 cr | 85.2% | ₹0 cr |
| 25 Aug '26 | 42.50 | 42.85 | 39.30 | 39.68 | −2.84 | −6.68% | 0.00 cr | 92.4% | ₹0 cr |
| 24 Aug '26 | 41.03 | 44.00 | 41.00 | 42.52 | +1.49 | +3.63% | 0.00 cr | 97.3% | ₹0 cr |
| 21 Aug '26 | 41.85 | 41.99 | 39.28 | 41.03 | −0.97 | −2.31% | 0.00 cr | 68.8% | ₹0 cr |
| 20 Aug '26 | 41.99 | 42.00 | 41.40 | 42.00 | +1.86 | +4.63% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 40.30 | 40.30 | 39.00 | 40.14 | +0.22 | +0.55% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 39.45 | 42.80 | 38.10 | 39.92 | +0.42 | +1.06% | 0.00 cr | 67.7% | ₹0 cr |
| 17 Aug '26 | 40.46 | 40.46 | 39.50 | 39.50 | +0.34 | +0.87% | 0.00 cr | 87.5% | ₹0 cr |
| 14 Aug '26 | 40.36 | 40.90 | 38.55 | 39.16 | −1.08 | −2.68% | 0.00 cr | 91.7% | ₹0 cr |
| 13 Aug '26 | 41.58 | 41.58 | 39.25 | 40.24 | +0.98 | +2.50% | 0.00 cr | 87.6% | ₹0 cr |
| 12 Aug '26 | 41.98 | 41.98 | 38.71 | 39.26 | −1.03 | −2.56% | 0.00 cr | 89.2% | ₹0 cr |
| 11 Aug '26 | 43.30 | 43.30 | 39.55 | 40.29 | −2.29 | −5.38% | 0.00 cr | 87.3% | ₹0 cr |
| 10 Aug '26 | 43.05 | 43.05 | 40.22 | 42.58 | +1.57 | +3.83% | 0.00 cr | 39.9% | ₹0 cr |
| 07 Aug '26 | 42.80 | 42.80 | 41.00 | 41.01 | −0.95 | −2.26% | 0.00 cr | 88.3% | ₹0 cr |
| 06 Aug '26 | 41.85 | 42.00 | 39.11 | 41.96 | +0.11 | +0.26% | 0.00 cr | 96.0% | ₹0 cr |
| 05 Aug '26 | 41.20 | 42.99 | 40.99 | 41.85 | −0.35 | −0.83% | 0.00 cr | 90.9% | ₹0 cr |
| 04 Aug '26 | 43.18 | 43.18 | 41.26 | 42.20 | +0.94 | +2.28% | 0.00 cr | 51.9% | ₹0 cr |
| 03 Aug '26 | 41.49 | 42.50 | 40.50 | 41.26 | −0.33 | −0.79% | 0.00 cr | 78.2% | ₹0 cr |
| 31 Jul '26 | 40.55 | 42.94 | 40.28 | 41.59 | +0.58 | +1.41% | 0.00 cr | 87.9% | ₹0 cr |
| 30 Jul '26 | 40.80 | 42.84 | 40.80 | 41.01 | +0.21 | +0.51% | 0.00 cr | 93.2% | ₹0 cr |
| 29 Jul '26 | 41.49 | 43.23 | 40.79 | 40.80 | −0.69 | −1.66% | 0.00 cr | 84.0% | ₹0 cr |
| 28 Jul '26 | 42.16 | 42.16 | 40.00 | 41.49 | −2.50 | −5.68% | 0.00 cr | 67.3% | ₹0 cr |
| 27 Jul '26 | 43.99 | 43.99 | 43.99 | 43.99 | +0.00 | +0.00% | 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.
