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 | 43.50 | 43.50 | 40.40 | 41.45 | −0.21 | −0.50% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 40.50 | 42.88 | 40.30 | 41.66 | +0.22 | +0.53% | 0.00 cr | 50.6% | ₹0 cr |
| 02 Sep '26 | 39.87 | 41.50 | 37.83 | 41.44 | +1.62 | +4.07% | 0.00 cr | 65.5% | ₹0 cr |
| 01 Sep '26 | 39.50 | 40.15 | 38.75 | 39.82 | +1.56 | +4.08% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 36.99 | 38.27 | 35.61 | 38.26 | +1.81 | +4.97% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 37.29 | 37.29 | 35.00 | 36.45 | +0.58 | +1.62% | 0.00 cr | 93.0% | ₹0 cr |
| 27 Aug '26 | 37.95 | 37.95 | 35.79 | 35.87 | −1.80 | −4.78% | 0.00 cr | 75.1% | ₹0 cr |
| 26 Aug '26 | 37.60 | 38.57 | 37.03 | 37.67 | −1.30 | −3.34% | 0.00 cr | 92.5% | ₹0 cr |
| 25 Aug '26 | 40.89 | 40.89 | 38.57 | 38.97 | −0.99 | −2.48% | 0.00 cr | 93.5% | ₹0 cr |
| 24 Aug '26 | 39.52 | 41.05 | 38.46 | 39.96 | +0.82 | +2.10% | 0.00 cr | 56.5% | ₹0 cr |
| 21 Aug '26 | 38.49 | 39.52 | 36.45 | 39.14 | +1.50 | +3.99% | 0.00 cr | 61.2% | ₹0 cr |
| 20 Aug '26 | 37.00 | 37.90 | 34.66 | 37.64 | +1.44 | +3.98% | 0.00 cr | 74.0% | ₹0 cr |
| 19 Aug '26 | 38.00 | 38.00 | 35.29 | 36.20 | −0.15 | −0.41% | 0.00 cr | 59.2% | ₹0 cr |
| 18 Aug '26 | 37.40 | 37.40 | 36.20 | 36.35 | −0.55 | −1.49% | 0.00 cr | 90.8% | ₹0 cr |
| 17 Aug '26 | 37.40 | 37.40 | 35.90 | 36.90 | +0.21 | +0.57% | 0.00 cr | 57.0% | ₹0 cr |
| 14 Aug '26 | 36.40 | 37.00 | 35.21 | 36.69 | +0.51 | +1.41% | 0.00 cr | 88.2% | ₹0 cr |
| 13 Aug '26 | 37.70 | 37.70 | 34.86 | 36.18 | +0.13 | +0.36% | 0.00 cr | 60.8% | ₹0 cr |
| 12 Aug '26 | 36.40 | 37.19 | 34.44 | 36.05 | +0.63 | +1.78% | 0.00 cr | 60.0% | ₹0 cr |
| 11 Aug '26 | 36.44 | 36.44 | 34.10 | 35.42 | −0.07 | −0.20% | 0.00 cr | 91.3% | ₹0 cr |
| 10 Aug '26 | 35.90 | 37.00 | 34.11 | 35.49 | −0.41 | −1.14% | 0.00 cr | 94.9% | ₹0 cr |
| 07 Aug '26 | 36.00 | 36.49 | 35.21 | 35.90 | +0.45 | +1.27% | 0.00 cr | 70.8% | ₹0 cr |
| 06 Aug '26 | 37.49 | 37.49 | 35.12 | 35.45 | −0.77 | −2.13% | 0.00 cr | 73.9% | ₹0 cr |
| 05 Aug '26 | 36.90 | 37.12 | 34.70 | 36.22 | +0.86 | +2.43% | 0.00 cr | 68.0% | ₹0 cr |
| 04 Aug '26 | 35.15 | 36.00 | 35.00 | 35.36 | +0.21 | +0.60% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 35.55 | 37.20 | 34.65 | 35.15 | −0.84 | −2.33% | 0.00 cr | 63.9% | ₹0 cr |
| 31 Jul '26 | 36.45 | 37.20 | 34.55 | 35.99 | +0.56 | +1.58% | 0.00 cr | 76.7% | ₹0 cr |
| 30 Jul '26 | 37.70 | 37.70 | 34.71 | 35.43 | −0.82 | −2.26% | 0.00 cr | 68.5% | ₹0 cr |
| 29 Jul '26 | 38.88 | 38.88 | 35.92 | 36.25 | −1.55 | −4.10% | 0.00 cr | 69.6% | ₹0 cr |
| 28 Jul '26 | 39.70 | 39.70 | 37.73 | 37.80 | −1.91 | −4.81% | 0.00 cr | 67.7% | ₹0 cr |
| 27 Jul '26 | 40.53 | 40.53 | 37.60 | 39.71 | +1.11 | +2.88% | 0.00 cr | 90.9% | ₹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.
