End-of-day pricesas of 2026-09-02Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 02 Sep '26 | 41.00 | 41.00 | 41.00 | 41.00 | +1.43 | +3.61% | 0.00 cr | — | ₹0 cr |
| 26 Aug '26 | 39.57 | 39.57 | 39.57 | 39.57 | +1.88 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 37.69 | 37.69 | 37.69 | 37.69 | −1.98 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 39.67 | 39.67 | 39.67 | 39.67 | −2.07 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 41.74 | 41.74 | 41.74 | 41.74 | +1.98 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 43.89 | 43.89 | 39.76 | 39.76 | −2.04 | −4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 41.80 | 41.80 | 41.80 | 41.80 | +0.09 | +0.22% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 41.71 | 41.71 | 41.70 | 41.71 | −1.99 | −4.55% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 43.55 | 43.70 | 43.55 | 43.70 | −2.10 | −4.59% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 45.70 | 45.80 | 45.70 | 45.80 | −2.20 | −4.58% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 50.00 | 50.00 | 48.00 | 48.00 | −2.25 | −4.48% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 50.25 | 50.25 | 50.25 | 50.25 | −2.35 | −4.47% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 52.60 | 52.60 | 52.60 | 52.60 | −2.65 | −4.80% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 55.25 | 55.25 | 55.25 | 55.25 | −2.76 | −4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 61.99 | 61.99 | 56.13 | 58.01 | −1.07 | −1.81% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 55.00 | 59.08 | 54.34 | 59.08 | +1.89 | +3.30% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 57.19 | 57.19 | 57.19 | 57.19 | +2.54 | +4.65% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 57.98 | 57.98 | 54.65 | 54.65 | −2.84 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 57.50 | 57.50 | 54.43 | 57.49 | +0.20 | +0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 54.50 | 57.29 | 54.50 | 57.29 | +2.69 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 54.49 | 54.60 | 54.40 | 54.60 | +2.60 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 51.40 | 52.09 | 51.40 | 52.00 | +2.39 | +4.82% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 49.61 | 49.61 | 49.61 | 49.61 | +2.36 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 47.25 | 47.25 | 47.25 | 47.25 | +2.25 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jun '26 | 45.00 | 45.00 | 45.00 | 45.00 | +1.26 | +2.88% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Jun '26 | 43.74 | 43.74 | 43.74 | 43.74 | +2.08 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jun '26 | 41.66 | 41.66 | 41.66 | 41.66 | −2.10 | −4.80% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Jun '26 | 43.76 | 43.76 | 43.76 | 43.76 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jun '26 | 48.07 | 48.07 | 43.76 | 43.76 | −2.03 | −4.43% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jun '26 | 50.40 | 50.58 | 45.79 | 45.79 | −2.39 | −4.96% | 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.
