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 | 38.00 | 39.00 | 36.50 | 38.06 | −1.91 | −4.78% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 39.10 | 40.00 | 36.35 | 39.97 | +0.07 | +0.18% | 0.00 cr | 49.4% | ₹0 cr |
| 02 Sep '26 | 37.40 | 39.90 | 37.40 | 39.90 | +2.50 | +6.68% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 39.00 | 39.05 | 37.02 | 37.40 | −1.65 | −4.23% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 40.91 | 41.00 | 39.00 | 39.05 | −0.44 | −1.11% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 39.50 | 39.50 | 39.49 | 39.49 | −0.11 | −0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 40.39 | 40.39 | 39.50 | 39.60 | −0.79 | −1.96% | 0.00 cr | 75.0% | ₹0 cr |
| 26 Aug '26 | 39.52 | 43.00 | 39.52 | 40.39 | +0.68 | +1.71% | 0.00 cr | 99.8% | ₹0 cr |
| 25 Aug '26 | 40.65 | 40.65 | 39.50 | 39.71 | −0.94 | −2.31% | 0.00 cr | 78.8% | ₹0 cr |
| 24 Aug '26 | 43.49 | 43.49 | 40.50 | 40.65 | −2.84 | −6.53% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 40.45 | 45.00 | 40.20 | 43.49 | +0.49 | +1.14% | 0.00 cr | 98.8% | ₹0 cr |
| 20 Aug '26 | 44.00 | 44.00 | 43.00 | 43.00 | −0.95 | −2.16% | 0.00 cr | 99.7% | ₹0 cr |
| 19 Aug '26 | 42.40 | 44.88 | 38.00 | 43.95 | −1.05 | −2.33% | 0.00 cr | 95.8% | ₹0 cr |
| 18 Aug '26 | 45.00 | 45.00 | 45.00 | 45.00 | +3.20 | +7.66% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 40.46 | 41.80 | 40.10 | 41.80 | −1.05 | −2.45% | 0.00 cr | 89.2% | ₹0 cr |
| 14 Aug '26 | 44.45 | 44.45 | 42.50 | 42.85 | −2.15 | −4.78% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 46.00 | 46.00 | 42.00 | 45.00 | +0.21 | +0.47% | 0.00 cr | 98.5% | ₹0 cr |
| 12 Aug '26 | 44.33 | 45.00 | 43.00 | 44.79 | +0.46 | +1.04% | 0.00 cr | 87.7% | ₹0 cr |
| 11 Aug '26 | 43.00 | 48.92 | 41.12 | 44.33 | +1.33 | +3.09% | 0.00 cr | 96.6% | ₹0 cr |
| 10 Aug '26 | 41.90 | 43.00 | 40.00 | 43.00 | +1.10 | +2.63% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 41.90 | 41.90 | 38.30 | 41.90 | +1.40 | +3.46% | 0.00 cr | 59.8% | ₹0 cr |
| 06 Aug '26 | 40.90 | 42.00 | 40.50 | 40.50 | +0.73 | +1.84% | 0.00 cr | 76.7% | ₹0 cr |
| 05 Aug '26 | 40.00 | 41.27 | 38.00 | 39.77 | −0.23 | −0.57% | 0.00 cr | 71.2% | ₹0 cr |
| 04 Aug '26 | 46.40 | 46.40 | 40.00 | 40.00 | −0.90 | −2.20% | 0.00 cr | 53.3% | ₹0 cr |
| 03 Aug '26 | 38.96 | 40.90 | 35.15 | 40.90 | +2.70 | +7.07% | 0.00 cr | 99.7% | ₹0 cr |
| 31 Jul '26 | 36.70 | 38.20 | 36.70 | 38.20 | +1.50 | +4.09% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 39.00 | 39.00 | 36.59 | 36.70 | −2.30 | −5.90% | 0.00 cr | 98.3% | ₹0 cr |
| 29 Jul '26 | 36.51 | 39.00 | 36.50 | 39.00 | +2.49 | +6.82% | 0.00 cr | 70.7% | ₹0 cr |
| 28 Jul '26 | 37.50 | 37.50 | 36.00 | 36.51 | −0.99 | −2.64% | 0.00 cr | 98.1% | ₹0 cr |
| 27 Jul '26 | 37.02 | 38.00 | 37.02 | 37.50 | +0.49 | +1.32% | 0.00 cr | 100.0% | ₹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.
