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 | 45.85 | 45.85 | 38.00 | 39.24 | −2.46 | −5.90% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 38.00 | 41.79 | 38.00 | 41.70 | +3.48 | +9.11% | 0.00 cr | 99.5% | ₹0 cr |
| 31 Aug '26 | 37.35 | 38.22 | 37.35 | 38.22 | −3.18 | −7.68% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 38.50 | 41.40 | 38.31 | 41.40 | +2.65 | +6.84% | 0.00 cr | 99.8% | ₹0 cr |
| 26 Aug '26 | 40.89 | 40.89 | 38.01 | 38.75 | −1.25 | −3.13% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 39.79 | 40.00 | 39.79 | 40.00 | +1.90 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 39.54 | 39.54 | 38.10 | 38.10 | −1.44 | −3.64% | 0.00 cr | 99.8% | ₹0 cr |
| 21 Aug '26 | 43.98 | 43.98 | 38.00 | 39.54 | −0.46 | −1.15% | 0.00 cr | 91.9% | ₹0 cr |
| 20 Aug '26 | 40.00 | 40.00 | 40.00 | 40.00 | −1.00 | −2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 41.00 | 41.00 | 41.00 | 41.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 41.00 | 41.00 | 41.00 | 41.00 | −1.00 | −2.38% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 44.99 | 44.99 | 41.99 | 42.00 | +0.01 | +0.02% | 0.00 cr | 95.5% | ₹0 cr |
| 13 Aug '26 | 41.51 | 44.99 | 41.51 | 41.99 | +0.48 | +1.16% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 38.01 | 42.50 | 38.01 | 41.51 | +2.01 | +5.09% | 0.00 cr | 82.3% | ₹0 cr |
| 11 Aug '26 | 42.00 | 42.00 | 38.65 | 39.50 | −2.50 | −5.95% | 0.00 cr | 73.0% | ₹0 cr |
| 10 Aug '26 | 39.16 | 42.00 | 37.70 | 42.00 | +2.85 | +7.28% | 0.00 cr | 99.1% | ₹0 cr |
| 07 Aug '26 | 39.15 | 39.15 | 39.15 | 39.15 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 38.06 | 39.15 | 38.06 | 39.15 | +1.09 | +2.86% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 38.06 | 38.06 | 38.06 | 38.06 | +0.15 | +0.40% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 36.35 | 42.46 | 36.35 | 37.91 | −0.69 | −1.79% | 0.00 cr | 94.6% | ₹0 cr |
| 30 Jul '26 | 44.90 | 44.90 | 37.56 | 38.60 | −2.60 | −6.31% | 0.00 cr | 95.5% | ₹0 cr |
| 29 Jul '26 | 41.20 | 42.00 | 41.20 | 41.20 | +0.04 | +0.10% | 0.00 cr | 98.0% | ₹0 cr |
| 28 Jul '26 | 42.50 | 42.50 | 41.16 | 41.16 | −0.84 | −2.00% | 0.00 cr | 50.0% | ₹0 cr |
| 27 Jul '26 | 38.00 | 42.90 | 36.55 | 42.00 | +2.95 | +7.55% | 0.00 cr | 98.2% | ₹0 cr |
| 24 Jul '26 | 39.05 | 39.05 | 39.05 | 39.05 | +0.03 | +0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 40.00 | 42.00 | 39.00 | 39.02 | +0.04 | +0.10% | 0.00 cr | 89.6% | ₹0 cr |
| 22 Jul '26 | 42.00 | 42.10 | 37.70 | 38.98 | −2.79 | −6.68% | 0.00 cr | 84.8% | ₹0 cr |
| 21 Jul '26 | 41.15 | 42.00 | 40.00 | 41.77 | +0.41 | +0.99% | 0.00 cr | 65.1% | ₹0 cr |
| 20 Jul '26 | 47.83 | 47.83 | 40.74 | 41.36 | −2.13 | −4.90% | 0.00 cr | 60.1% | ₹0 cr |
| 17 Jul '26 | 40.22 | 44.00 | 40.20 | 43.49 | +3.27 | +8.13% | 0.00 cr | 98.5% | ₹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.
