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 | 39.89 | 39.89 | 38.63 | 39.07 | −0.34 | −0.86% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 38.26 | 39.64 | 38.26 | 39.41 | −0.38 | −0.96% | 0.00 cr | 58.0% | ₹0 cr |
| 02 Sep '26 | 39.20 | 39.84 | 38.00 | 39.79 | +0.64 | +1.63% | 0.00 cr | 98.4% | ₹0 cr |
| 01 Sep '26 | 39.90 | 39.90 | 35.20 | 39.15 | −0.85 | −2.13% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 38.00 | 40.00 | 38.00 | 40.00 | +0.10 | +0.25% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 39.00 | 39.90 | 38.00 | 39.90 | +0.66 | +1.68% | 0.00 cr | 78.6% | ₹0 cr |
| 27 Aug '26 | 39.98 | 39.98 | 39.00 | 39.24 | +0.30 | +0.77% | 0.00 cr | 99.8% | ₹0 cr |
| 26 Aug '26 | 39.32 | 40.14 | 37.94 | 38.94 | −0.19 | −0.49% | 0.00 cr | 85.6% | ₹0 cr |
| 25 Aug '26 | 39.98 | 40.17 | 39.13 | 39.13 | −0.87 | −2.17% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 41.94 | 41.94 | 38.93 | 40.00 | +0.25 | +0.63% | 0.00 cr | 62.3% | ₹0 cr |
| 21 Aug '26 | 37.50 | 40.30 | 37.50 | 39.75 | −0.62 | −1.54% | 0.00 cr | 50.0% | ₹0 cr |
| 20 Aug '26 | 38.13 | 40.37 | 36.70 | 40.37 | +2.06 | +5.38% | 0.00 cr | 94.8% | ₹0 cr |
| 19 Aug '26 | 39.00 | 39.40 | 37.80 | 38.31 | −1.18 | −2.99% | 0.00 cr | 95.7% | ₹0 cr |
| 18 Aug '26 | 36.70 | 39.50 | 36.70 | 39.49 | +0.65 | +1.67% | 0.00 cr | 95.3% | ₹0 cr |
| 17 Aug '26 | 39.18 | 39.18 | 37.96 | 38.84 | −0.34 | −0.87% | 0.00 cr | 97.6% | ₹0 cr |
| 14 Aug '26 | 40.43 | 40.43 | 39.12 | 39.18 | −0.81 | −2.03% | 0.00 cr | 96.1% | ₹0 cr |
| 13 Aug '26 | 39.99 | 39.99 | 39.99 | 39.99 | +0.16 | +0.40% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 39.19 | 40.00 | 39.00 | 39.83 | +0.06 | +0.15% | 0.00 cr | 98.1% | ₹0 cr |
| 11 Aug '26 | 39.19 | 39.98 | 39.19 | 39.77 | +0.77 | +1.97% | 0.00 cr | 98.2% | ₹0 cr |
| 10 Aug '26 | 39.80 | 39.80 | 39.00 | 39.00 | +0.31 | +0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 40.64 | 40.64 | 37.94 | 38.69 | −1.96 | −4.82% | 0.00 cr | 49.1% | ₹0 cr |
| 06 Aug '26 | 40.79 | 40.79 | 39.15 | 40.65 | +0.66 | +1.65% | 0.00 cr | 49.6% | ₹0 cr |
| 05 Aug '26 | 39.64 | 40.00 | 39.10 | 39.99 | +0.35 | +0.88% | 0.00 cr | 97.7% | ₹0 cr |
| 04 Aug '26 | 40.87 | 40.87 | 39.50 | 39.64 | −1.23 | −3.01% | 0.00 cr | 73.9% | ₹0 cr |
| 03 Aug '26 | 39.71 | 40.99 | 39.71 | 40.87 | +1.17 | +2.95% | 0.00 cr | 87.0% | ₹0 cr |
| 31 Jul '26 | 40.00 | 40.80 | 39.50 | 39.70 | −1.27 | −3.10% | 0.00 cr | 66.6% | ₹0 cr |
| 30 Jul '26 | 39.13 | 41.00 | 39.00 | 40.97 | +1.47 | +3.72% | 0.00 cr | 80.3% | ₹0 cr |
| 29 Jul '26 | 39.51 | 40.95 | 39.31 | 39.50 | −0.96 | −2.37% | 0.00 cr | 52.4% | ₹0 cr |
| 28 Jul '26 | 43.40 | 43.40 | 40.25 | 40.46 | −0.87 | −2.11% | 0.00 cr | 85.2% | ₹0 cr |
| 27 Jul '26 | 40.00 | 46.50 | 37.95 | 41.33 | +2.32 | +5.95% | 0.00 cr | 68.8% | ₹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.
