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 | 58.00 | 59.95 | 56.10 | 56.19 | −1.25 | −2.18% | 0.03 cr | — | ₹2 cr |
| 03 Sep '26 | 59.70 | 61.80 | 55.50 | 57.44 | −0.68 | −1.17% | 0.04 cr | 50.5% | ₹3 cr |
| 02 Sep '26 | 53.42 | 60.00 | 53.42 | 58.12 | +4.70 | +8.80% | 0.05 cr | 57.1% | ₹3 cr |
| 01 Sep '26 | 50.16 | 55.95 | 50.16 | 53.42 | +3.26 | +6.50% | 0.04 cr | — | ₹2 cr |
| 31 Aug '26 | 46.69 | 51.70 | 45.05 | 50.16 | +5.11 | +11.34% | 0.03 cr | — | ₹2 cr |
| 28 Aug '26 | 46.99 | 46.99 | 44.50 | 45.05 | −0.77 | −1.68% | 0.00 cr | 65.6% | ₹0 cr |
| 27 Aug '26 | 44.15 | 47.35 | 44.15 | 45.82 | −0.08 | −0.17% | 0.00 cr | 74.0% | ₹0 cr |
| 26 Aug '26 | 44.20 | 46.89 | 42.60 | 45.90 | +2.74 | +6.35% | 0.01 cr | 69.9% | ₹0 cr |
| 25 Aug '26 | 43.96 | 44.40 | 42.01 | 43.16 | −0.67 | −1.53% | 0.00 cr | 74.9% | ₹0 cr |
| 24 Aug '26 | 43.99 | 44.50 | 42.70 | 43.83 | +0.41 | +0.94% | 0.00 cr | 71.0% | ₹0 cr |
| 21 Aug '26 | 43.99 | 45.25 | 43.00 | 43.42 | +0.13 | +0.30% | 0.01 cr | 64.6% | ₹0 cr |
| 20 Aug '26 | 45.00 | 45.00 | 43.00 | 43.29 | −1.08 | −2.43% | 0.00 cr | 75.1% | ₹0 cr |
| 19 Aug '26 | 45.40 | 45.40 | 42.23 | 44.37 | −0.45 | −1.00% | 0.00 cr | 84.5% | ₹0 cr |
| 18 Aug '26 | 48.49 | 48.49 | 43.20 | 44.82 | −1.78 | −3.82% | 0.02 cr | 63.2% | ₹1 cr |
| 17 Aug '26 | 45.99 | 48.00 | 42.55 | 46.60 | +1.65 | +3.67% | 0.01 cr | 74.0% | ₹0 cr |
| 14 Aug '26 | 45.50 | 47.50 | 43.40 | 44.95 | +1.67 | +3.86% | 0.02 cr | 81.7% | ₹1 cr |
| 13 Aug '26 | 43.97 | 44.95 | 41.00 | 43.28 | +0.93 | +2.20% | 0.01 cr | 81.1% | ₹0 cr |
| 12 Aug '26 | 51.00 | 51.00 | 42.00 | 42.35 | −1.85 | −4.19% | 0.03 cr | 52.3% | ₹1 cr |
| 11 Aug '26 | 39.18 | 45.00 | 37.60 | 44.20 | +5.02 | +12.81% | 0.07 cr | 91.0% | ₹3 cr |
| 10 Aug '26 | 39.05 | 39.80 | 38.24 | 39.18 | +0.16 | +0.41% | 0.00 cr | 82.2% | ₹0 cr |
| 07 Aug '26 | 37.73 | 39.90 | 37.73 | 39.02 | +0.98 | +2.58% | 0.00 cr | 85.5% | ₹0 cr |
| 06 Aug '26 | 39.05 | 39.85 | 37.98 | 38.04 | −0.82 | −2.11% | 0.00 cr | 92.5% | ₹0 cr |
| 05 Aug '26 | 40.50 | 40.50 | 38.65 | 38.86 | −0.81 | −2.04% | 0.00 cr | 78.2% | ₹0 cr |
| 04 Aug '26 | 39.11 | 41.38 | 39.11 | 39.67 | −0.34 | −0.85% | 0.00 cr | 93.4% | ₹0 cr |
| 03 Aug '26 | 39.89 | 40.89 | 39.89 | 40.01 | +0.12 | +0.30% | 0.01 cr | 95.6% | ₹0 cr |
| 31 Jul '26 | 38.10 | 40.88 | 37.99 | 39.89 | +0.34 | +0.86% | 0.01 cr | 62.5% | ₹0 cr |
| 30 Jul '26 | 40.21 | 40.98 | 38.70 | 39.55 | −0.54 | −1.35% | 0.00 cr | 79.8% | ₹0 cr |
| 29 Jul '26 | 40.59 | 40.59 | 40.09 | 40.09 | −0.40 | −0.99% | 0.00 cr | 84.5% | ₹0 cr |
| 28 Jul '26 | 41.25 | 41.25 | 40.20 | 40.49 | −0.60 | −1.46% | 0.00 cr | 74.3% | ₹0 cr |
| 27 Jul '26 | 40.00 | 41.41 | 40.00 | 41.09 | +1.09 | +2.73% | 0.00 cr | 84.0% | ₹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.
