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 | 37.90 | 39.01 | 36.10 | 37.50 | −0.50 | −1.32% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 37.00 | 38.90 | 37.00 | 38.00 | −0.58 | −1.50% | 0.00 cr | 93.8% | ₹0 cr |
| 02 Sep '26 | 40.30 | 40.30 | 37.16 | 38.58 | −1.26 | −3.16% | 0.00 cr | 56.3% | ₹0 cr |
| 01 Sep '26 | 41.75 | 41.75 | 39.00 | 39.84 | −0.69 | −1.70% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 37.60 | 42.20 | 37.60 | 40.53 | −0.37 | −0.90% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 40.90 | 40.90 | 40.90 | 40.90 | −1.37 | −3.24% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 43.90 | 43.90 | 42.00 | 42.27 | +0.52 | +1.25% | 0.00 cr | 55.6% | ₹0 cr |
| 26 Aug '26 | 41.70 | 44.00 | 40.00 | 41.75 | −0.45 | −1.07% | 0.01 cr | 85.2% | ₹0 cr |
| 25 Aug '26 | 39.95 | 44.95 | 39.95 | 42.20 | +4.20 | +11.05% | 0.00 cr | 91.3% | ₹0 cr |
| 24 Aug '26 | 43.00 | 43.00 | 37.25 | 38.00 | −2.00 | −5.00% | 0.00 cr | 90.0% | ₹0 cr |
| 21 Aug '26 | 39.50 | 41.30 | 39.44 | 40.00 | +0.64 | +1.63% | 0.00 cr | 90.9% | ₹0 cr |
| 20 Aug '26 | 46.00 | 46.00 | 39.00 | 39.36 | −3.34 | −7.82% | 0.00 cr | 60.0% | ₹0 cr |
| 19 Aug '26 | 42.70 | 42.70 | 42.70 | 42.70 | −1.20 | −2.73% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 43.90 | 43.90 | 43.90 | 43.90 | +2.95 | +7.20% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 43.10 | 43.10 | 40.95 | 40.95 | +0.39 | +0.96% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 41.50 | 42.99 | 39.25 | 40.56 | +0.54 | +1.35% | 0.00 cr | 42.9% | ₹0 cr |
| 13 Aug '26 | 44.10 | 44.10 | 38.60 | 40.02 | +0.66 | +1.68% | 0.00 cr | 57.1% | ₹0 cr |
| 12 Aug '26 | 39.98 | 39.98 | 37.85 | 39.36 | −1.01 | −2.50% | 0.00 cr | 70.6% | ₹0 cr |
| 11 Aug '26 | 39.99 | 42.00 | 37.20 | 40.37 | +2.42 | +6.38% | 0.00 cr | 29.4% | ₹0 cr |
| 10 Aug '26 | 38.45 | 39.90 | 37.94 | 37.95 | −5.05 | −11.74% | 0.00 cr | 84.6% | ₹0 cr |
| 07 Aug '26 | 43.00 | 43.00 | 43.00 | 43.00 | +2.13 | +5.21% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 41.90 | 41.90 | 40.83 | 40.87 | +1.21 | +3.05% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 38.51 | 40.00 | 38.51 | 39.66 | −4.24 | −9.66% | 0.01 cr | 64.0% | ₹0 cr |
| 04 Aug '26 | 43.90 | 43.90 | 43.90 | 43.90 | +3.28 | +8.07% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 39.95 | 41.29 | 39.95 | 40.62 | +1.00 | +2.52% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 38.96 | 40.88 | 38.23 | 39.62 | +0.63 | +1.62% | 0.00 cr | 75.0% | ₹0 cr |
| 30 Jul '26 | 39.42 | 39.42 | 38.99 | 38.99 | −0.01 | −0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 40.75 | 43.75 | 39.00 | 39.00 | −0.98 | −2.45% | 0.00 cr | 88.9% | ₹0 cr |
| 28 Jul '26 | 39.00 | 39.98 | 39.00 | 39.98 | −0.92 | −2.25% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 43.40 | 43.40 | 39.10 | 40.90 | +0.91 | +2.28% | 0.00 cr | 45.8% | ₹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.
