End-of-day pricesas of 2026-08-24Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 24 Aug '26 | 41.25 | 43.40 | 39.29 | 43.30 | +1.95 | +4.72% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 40.90 | 41.37 | 40.90 | 41.35 | +1.95 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 39.40 | 39.40 | 39.40 | 39.40 | +1.79 | +4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 37.61 | 37.61 | 37.61 | 37.61 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 37.61 | 37.61 | 37.61 | 37.61 | +1.79 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 35.82 | 35.82 | 35.82 | 35.82 | +1.70 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 34.12 | 34.12 | 34.12 | 34.12 | +1.62 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 32.50 | 32.50 | 32.50 | 32.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 32.50 | 32.50 | 32.50 | 32.50 | +1.30 | +4.17% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 31.20 | 31.20 | 31.20 | 31.20 | −1.61 | −4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 32.81 | 32.81 | 32.81 | 32.81 | +1.56 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 31.25 | 31.25 | 31.25 | 31.25 | +1.48 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 26.95 | 29.77 | 26.95 | 29.77 | +1.41 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 28.36 | 28.36 | 28.36 | 28.36 | −1.49 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 29.85 | 29.85 | 29.85 | 29.85 | −0.15 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 30.00 | 30.00 | 30.00 | 30.00 | −1.02 | −3.29% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 31.02 | 31.02 | 31.02 | 31.02 | −1.63 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 32.65 | 32.65 | 32.65 | 32.65 | −1.70 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 37.89 | 37.95 | 34.35 | 34.35 | −1.80 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 39.49 | 39.49 | 36.12 | 36.15 | −1.46 | −3.88% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 37.61 | 37.61 | 37.61 | 37.61 | +1.79 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 35.80 | 35.82 | 35.80 | 35.82 | +1.70 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 34.12 | 34.12 | 34.12 | 34.12 | +1.62 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 32.50 | 32.50 | 32.50 | 32.50 | +1.54 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 30.96 | 30.96 | 30.96 | 30.96 | +1.47 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 29.49 | 29.49 | 29.49 | 29.49 | +1.40 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 28.09 | 28.09 | 28.09 | 28.09 | +1.33 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 25.52 | 26.84 | 24.31 | 26.76 | +1.19 | +4.65% | 0.00 cr | 89.9% | ₹0 cr |
| 06 Jul '26 | 26.77 | 26.77 | 25.50 | 25.57 | −1.20 | −4.48% | 0.00 cr | 98.5% | ₹0 cr |
| 03 Jul '26 | 25.50 | 26.77 | 25.50 | 26.77 | +1.27 | +4.98% | 0.00 cr | 88.4% | ₹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.
