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 | 43.50 | 43.50 | 43.50 | 43.50 | +0.50 | +1.16% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 43.00 | 43.00 | 43.00 | 43.00 | −0.10 | −0.23% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 47.00 | 47.00 | 43.10 | 43.10 | −1.90 | −4.22% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 46.05 | 46.05 | 45.00 | 45.00 | −0.15 | −0.33% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 45.15 | 45.15 | 41.00 | 45.15 | +2.15 | +5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 43.00 | 43.00 | 43.00 | 43.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 46.00 | 46.00 | 43.00 | 43.00 | −1.10 | −2.49% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 42.80 | 44.10 | 42.80 | 44.10 | +1.99 | +4.73% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 42.50 | 42.75 | 42.11 | 42.11 | +0.08 | +0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 43.50 | 44.78 | 40.55 | 42.03 | −0.62 | −1.45% | 0.00 cr | 91.8% | ₹0 cr |
| 18 Aug '26 | 42.60 | 42.65 | 42.60 | 42.65 | −1.76 | −3.96% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 44.41 | 44.41 | 44.41 | 44.41 | −2.03 | −4.37% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 44.50 | 46.44 | 44.50 | 46.44 | +2.21 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 45.12 | 47.37 | 43.12 | 44.23 | −0.89 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 45.12 | 45.12 | 45.12 | 45.12 | −0.99 | −2.15% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 46.12 | 46.12 | 46.11 | 46.11 | −4.74 | −9.32% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 51.30 | 51.30 | 43.65 | 50.85 | +3.08 | +6.45% | 0.00 cr | 92.3% | ₹0 cr |
| 03 Aug '26 | 47.80 | 47.80 | 44.15 | 47.77 | −0.13 | −0.27% | 0.00 cr | 99.2% | ₹0 cr |
| 30 Jul '26 | 47.85 | 47.90 | 47.85 | 47.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 44.81 | 47.90 | 44.81 | 47.90 | +3.09 | +6.90% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 45.10 | 45.10 | 44.80 | 44.81 | −3.37 | −6.99% | 0.00 cr | 99.7% | ₹0 cr |
| 23 Jul '26 | 44.40 | 48.30 | 43.50 | 48.18 | +3.78 | +8.51% | 0.00 cr | 78.8% | ₹0 cr |
| 22 Jul '26 | 47.00 | 49.50 | 44.40 | 44.40 | −0.60 | −1.33% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 48.00 | 48.85 | 45.00 | 45.00 | +0.53 | +1.19% | 0.00 cr | 98.1% | ₹0 cr |
| 20 Jul '26 | 42.70 | 48.00 | 42.70 | 44.47 | −0.88 | −1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 43.80 | 49.75 | 42.60 | 45.35 | −1.48 | −3.16% | 0.00 cr | 83.3% | ₹0 cr |
| 16 Jul '26 | 46.50 | 47.00 | 44.00 | 46.83 | +4.08 | +9.54% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 42.75 | 42.75 | 42.75 | 42.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 42.50 | 42.75 | 42.50 | 42.75 | +0.34 | +0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 48.98 | 48.98 | 42.02 | 42.41 | −2.45 | −5.46% | 0.00 cr | 91.7% | ₹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.
