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 | 43.99 | 43.99 | 42.12 | 42.69 | −0.39 | −0.91% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 43.08 | 44.36 | 43.08 | 43.08 | +0.01 | +0.02% | 0.00 cr | 74.1% | ₹0 cr |
| 02 Sep '26 | 46.38 | 46.38 | 43.00 | 43.07 | −1.28 | −2.89% | 0.00 cr | 81.7% | ₹0 cr |
| 01 Sep '26 | 44.25 | 44.40 | 43.50 | 44.35 | +1.12 | +2.59% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 45.29 | 45.29 | 43.20 | 43.23 | −1.17 | −2.64% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 44.24 | 45.00 | 43.82 | 44.40 | +1.39 | +3.23% | 0.00 cr | 98.5% | ₹0 cr |
| 27 Aug '26 | 43.90 | 44.50 | 42.34 | 43.01 | −1.28 | −2.89% | 0.00 cr | 97.4% | ₹0 cr |
| 26 Aug '26 | 43.60 | 44.75 | 43.20 | 44.29 | −0.21 | −0.47% | 0.00 cr | 80.9% | ₹0 cr |
| 25 Aug '26 | 43.50 | 45.00 | 43.50 | 44.50 | +0.44 | +1.00% | 0.00 cr | 94.0% | ₹0 cr |
| 24 Aug '26 | 45.00 | 46.10 | 43.12 | 44.06 | −0.79 | −1.76% | 0.00 cr | 81.2% | ₹0 cr |
| 21 Aug '26 | 44.40 | 45.00 | 43.06 | 44.85 | +1.05 | +2.40% | 0.00 cr | 91.9% | ₹0 cr |
| 20 Aug '26 | 44.52 | 44.52 | 43.50 | 43.80 | +0.55 | +1.27% | 0.00 cr | 87.5% | ₹0 cr |
| 19 Aug '26 | 44.70 | 45.10 | 43.00 | 43.25 | −0.30 | −0.69% | 0.00 cr | 88.0% | ₹0 cr |
| 18 Aug '26 | 44.00 | 45.00 | 43.50 | 43.55 | −0.76 | −1.72% | 0.00 cr | 90.0% | ₹0 cr |
| 17 Aug '26 | 47.40 | 48.67 | 43.50 | 44.31 | −1.26 | −2.76% | 0.00 cr | 83.6% | ₹0 cr |
| 14 Aug '26 | 44.85 | 47.80 | 42.50 | 45.57 | +1.55 | +3.52% | 0.00 cr | 80.3% | ₹0 cr |
| 13 Aug '26 | 45.50 | 47.84 | 43.20 | 44.02 | −1.46 | −3.21% | 0.00 cr | 92.8% | ₹0 cr |
| 12 Aug '26 | 45.79 | 45.79 | 42.85 | 45.48 | +1.19 | +2.69% | 0.00 cr | 77.4% | ₹0 cr |
| 11 Aug '26 | 44.00 | 44.94 | 43.30 | 44.29 | +0.29 | +0.66% | 0.00 cr | 79.4% | ₹0 cr |
| 10 Aug '26 | 43.60 | 44.98 | 43.00 | 44.00 | +0.00 | +0.00% | 0.00 cr | 81.4% | ₹0 cr |
| 07 Aug '26 | 43.80 | 44.05 | 42.51 | 44.00 | +0.02 | +0.05% | 0.00 cr | 93.7% | ₹0 cr |
| 06 Aug '26 | 44.60 | 44.60 | 43.10 | 43.98 | +0.37 | +0.85% | 0.00 cr | 75.6% | ₹0 cr |
| 05 Aug '26 | 44.70 | 45.45 | 42.00 | 43.61 | −0.10 | −0.23% | 0.00 cr | 63.6% | ₹0 cr |
| 04 Aug '26 | 44.85 | 44.85 | 43.15 | 43.71 | −0.56 | −1.26% | 0.00 cr | 94.2% | ₹0 cr |
| 03 Aug '26 | 45.19 | 45.19 | 42.61 | 44.27 | +0.21 | +0.48% | 0.00 cr | 85.2% | ₹0 cr |
| 31 Jul '26 | 44.67 | 44.67 | 43.00 | 44.06 | +0.70 | +1.61% | 0.00 cr | 76.3% | ₹0 cr |
| 30 Jul '26 | 42.64 | 44.68 | 42.64 | 43.36 | −0.58 | −1.32% | 0.00 cr | 68.7% | ₹0 cr |
| 29 Jul '26 | 44.95 | 45.00 | 43.11 | 43.94 | −0.36 | −0.81% | 0.00 cr | 78.3% | ₹0 cr |
| 28 Jul '26 | 44.83 | 44.84 | 43.50 | 44.30 | +0.53 | +1.21% | 0.00 cr | 97.0% | ₹0 cr |
| 27 Jul '26 | 43.20 | 45.32 | 42.74 | 43.77 | −0.65 | −1.46% | 0.00 cr | 61.4% | ₹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.
