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 | 38.98 | 42.39 | 38.01 | 40.40 | +1.42 | +3.64% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 38.98 | 38.98 | 38.98 | 38.98 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 37.81 | 38.98 | 37.81 | 38.98 | −0.41 | −1.04% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 39.49 | 39.49 | 39.39 | 39.39 | −0.34 | −0.86% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 36.00 | 40.00 | 36.00 | 39.73 | −0.07 | −0.18% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 37.99 | 39.85 | 37.99 | 39.80 | +2.44 | +6.53% | 0.00 cr | 95.7% | ₹0 cr |
| 27 Aug '26 | 37.99 | 37.99 | 37.35 | 37.36 | +0.21 | +0.57% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 39.47 | 39.47 | 37.00 | 37.15 | −1.10 | −2.88% | 0.00 cr | 96.4% | ₹0 cr |
| 25 Aug '26 | 39.80 | 39.80 | 38.22 | 38.25 | +0.40 | +1.06% | 0.00 cr | 97.1% | ₹0 cr |
| 24 Aug '26 | 38.05 | 39.00 | 36.66 | 37.85 | −0.18 | −0.47% | 0.00 cr | 76.7% | ₹0 cr |
| 21 Aug '26 | 40.31 | 43.95 | 37.97 | 38.03 | −1.98 | −4.95% | 0.00 cr | 95.9% | ₹0 cr |
| 20 Aug '26 | 44.85 | 44.85 | 39.90 | 40.01 | −1.58 | −3.80% | 0.00 cr | 80.4% | ₹0 cr |
| 19 Aug '26 | 42.80 | 42.80 | 39.50 | 41.59 | +0.92 | +2.26% | 0.00 cr | 96.8% | ₹0 cr |
| 18 Aug '26 | 41.93 | 41.93 | 39.32 | 40.67 | −0.83 | −2.00% | 0.00 cr | 75.1% | ₹0 cr |
| 17 Aug '26 | 41.39 | 41.80 | 37.60 | 41.50 | +0.51 | +1.24% | 0.00 cr | 99.0% | ₹0 cr |
| 14 Aug '26 | 42.14 | 42.14 | 38.90 | 40.99 | −0.32 | −0.77% | 0.00 cr | 99.9% | ₹0 cr |
| 13 Aug '26 | 40.29 | 42.30 | 40.29 | 41.31 | +1.02 | +2.53% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 38.59 | 42.57 | 38.59 | 40.29 | −0.36 | −0.89% | 0.00 cr | 89.1% | ₹0 cr |
| 11 Aug '26 | 39.15 | 42.00 | 39.15 | 40.65 | −1.34 | −3.19% | 0.00 cr | 55.1% | ₹0 cr |
| 10 Aug '26 | 42.68 | 42.68 | 41.21 | 41.99 | −0.71 | −1.66% | 0.00 cr | 99.7% | ₹0 cr |
| 07 Aug '26 | 40.50 | 43.39 | 38.40 | 42.70 | +1.10 | +2.64% | 0.00 cr | 97.3% | ₹0 cr |
| 06 Aug '26 | 39.40 | 42.00 | 39.40 | 41.60 | +2.21 | +5.61% | 0.00 cr | 91.8% | ₹0 cr |
| 05 Aug '26 | 40.60 | 40.60 | 38.61 | 39.39 | −0.81 | −2.01% | 0.00 cr | 92.0% | ₹0 cr |
| 04 Aug '26 | 38.01 | 40.30 | 38.01 | 40.20 | +2.02 | +5.29% | 0.00 cr | 76.6% | ₹0 cr |
| 03 Aug '26 | 47.99 | 47.99 | 38.00 | 38.18 | −1.94 | −4.84% | 0.00 cr | 70.4% | ₹0 cr |
| 31 Jul '26 | 43.69 | 43.69 | 39.20 | 40.12 | −0.47 | −1.16% | 0.00 cr | 87.7% | ₹0 cr |
| 30 Jul '26 | 43.99 | 43.99 | 39.31 | 40.59 | −0.22 | −0.54% | 0.00 cr | 85.0% | ₹0 cr |
| 29 Jul '26 | 39.19 | 45.70 | 38.26 | 40.81 | +1.99 | +5.13% | 0.00 cr | 61.8% | ₹0 cr |
| 28 Jul '26 | 41.25 | 41.25 | 37.30 | 38.82 | −2.46 | −5.96% | 0.00 cr | 82.4% | ₹0 cr |
| 27 Jul '26 | 40.50 | 42.44 | 37.87 | 41.28 | +0.71 | +1.75% | 0.00 cr | 73.7% | ₹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.
