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 | 42.90 | 44.00 | 42.90 | 44.00 | +1.00 | +2.33% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 41.01 | 43.00 | 41.01 | 43.00 | +1.99 | +4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 41.59 | 42.00 | 41.01 | 41.01 | −0.58 | −1.39% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Aug '26 | 41.59 | 41.59 | 41.59 | 41.59 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 41.59 | 41.59 | 41.59 | 41.59 | +0.45 | +1.09% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 42.50 | 43.50 | 41.00 | 41.14 | −3.04 | −6.88% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 42.05 | 44.18 | 42.05 | 44.18 | −0.02 | −0.05% | 0.00 cr | 50.0% | ₹0 cr |
| 21 Aug '26 | 44.20 | 44.20 | 44.20 | 44.20 | +1.26 | +2.93% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 45.00 | 45.00 | 42.52 | 42.94 | −4.06 | −8.64% | 0.00 cr | 88.9% | ₹0 cr |
| 18 Aug '26 | 47.50 | 47.50 | 47.00 | 47.00 | +2.49 | +5.59% | 0.00 cr | 50.0% | ₹0 cr |
| 17 Aug '26 | 43.85 | 46.00 | 43.85 | 44.51 | +1.62 | +3.78% | 0.00 cr | 66.7% | ₹0 cr |
| 14 Aug '26 | 42.30 | 42.89 | 40.00 | 42.89 | −1.61 | −3.62% | 0.00 cr | 85.7% | ₹0 cr |
| 13 Aug '26 | 44.50 | 44.50 | 44.50 | 44.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 44.50 | 44.50 | 44.50 | 44.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 44.50 | 44.50 | 44.50 | 44.50 | −1.00 | −2.20% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 46.50 | 46.50 | 45.50 | 45.50 | −1.00 | −2.15% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 49.50 | 49.50 | 46.50 | 46.50 | −3.09 | −6.23% | 0.00 cr | 80.0% | ₹0 cr |
| 05 Aug '26 | 45.50 | 52.18 | 45.50 | 49.59 | +6.10 | +14.03% | 0.00 cr | 94.7% | ₹0 cr |
| 03 Aug '26 | 42.00 | 43.49 | 42.00 | 43.49 | −0.01 | −0.02% | 0.00 cr | 33.3% | ₹0 cr |
| 27 Jul '26 | 43.49 | 43.50 | 43.49 | 43.50 | +1.30 | +3.08% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 45.50 | 45.50 | 42.20 | 42.20 | −0.79 | −1.84% | 0.00 cr | 80.0% | ₹0 cr |
| 23 Jul '26 | 43.00 | 43.00 | 42.99 | 42.99 | −0.01 | −0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 43.00 | 43.00 | 43.00 | 43.00 | −1.12 | −2.54% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 45.20 | 45.20 | 43.50 | 44.12 | −0.98 | −2.17% | 0.00 cr | 66.7% | ₹0 cr |
| 20 Jul '26 | 44.00 | 45.10 | 44.00 | 45.10 | −2.55 | −5.35% | 0.00 cr | 50.0% | ₹0 cr |
| 16 Jul '26 | 48.10 | 48.15 | 47.04 | 47.65 | −0.45 | −0.94% | 0.00 cr | 71.4% | ₹0 cr |
| 15 Jul '26 | 49.00 | 55.20 | 48.10 | 48.10 | +2.10 | +4.57% | 0.01 cr | 93.8% | ₹0 cr |
| 14 Jul '26 | 44.00 | 48.00 | 44.00 | 46.00 | +1.03 | +2.29% | 0.00 cr | 90.0% | ₹0 cr |
| 13 Jul '26 | 46.20 | 46.20 | 44.35 | 44.97 | −1.23 | −2.66% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 40.45 | 48.50 | 40.39 | 46.20 | +5.75 | +14.22% | 0.01 cr | 97.1% | ₹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.
