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 | 40.81 | 44.79 | 40.81 | 44.50 | +3.70 | +9.07% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 41.50 | 41.50 | 40.60 | 40.80 | −0.70 | −1.69% | 0.00 cr | 54.9% | ₹0 cr |
| 02 Sep '26 | 43.00 | 43.00 | 41.00 | 41.50 | −1.35 | −3.15% | 0.00 cr | 99.5% | ₹0 cr |
| 01 Sep '26 | 41.00 | 43.00 | 40.25 | 42.85 | +2.14 | +5.26% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 42.90 | 42.90 | 40.42 | 40.71 | −2.19 | −5.10% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 42.99 | 42.99 | 42.90 | 42.90 | +3.75 | +9.58% | 0.00 cr | 73.3% | ₹0 cr |
| 27 Aug '26 | 40.00 | 40.00 | 39.01 | 39.15 | −0.39 | −0.99% | 0.00 cr | 99.8% | ₹0 cr |
| 26 Aug '26 | 39.20 | 40.00 | 39.20 | 39.54 | −0.46 | −1.15% | 0.00 cr | 86.2% | ₹0 cr |
| 25 Aug '26 | 40.05 | 40.05 | 40.00 | 40.00 | −0.73 | −1.79% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 40.00 | 41.45 | 40.00 | 40.73 | +0.52 | +1.29% | 0.00 cr | 90.4% | ₹0 cr |
| 21 Aug '26 | 41.38 | 42.01 | 40.16 | 40.21 | −1.17 | −2.83% | 0.00 cr | 83.4% | ₹0 cr |
| 20 Aug '26 | 41.31 | 42.20 | 41.31 | 41.38 | −0.67 | −1.59% | 0.00 cr | 67.6% | ₹0 cr |
| 19 Aug '26 | 42.25 | 42.25 | 41.00 | 42.05 | +0.95 | +2.31% | 0.00 cr | 97.0% | ₹0 cr |
| 18 Aug '26 | 42.00 | 43.51 | 41.00 | 41.10 | −0.90 | −2.14% | 0.00 cr | 89.5% | ₹0 cr |
| 17 Aug '26 | 43.50 | 45.99 | 41.50 | 42.00 | −3.20 | −7.08% | 0.00 cr | 85.9% | ₹0 cr |
| 14 Aug '26 | 44.21 | 46.50 | 44.05 | 45.20 | +1.86 | +4.29% | 0.00 cr | 92.7% | ₹0 cr |
| 13 Aug '26 | 38.50 | 44.50 | 38.50 | 43.34 | +3.66 | +9.22% | 0.00 cr | 91.2% | ₹0 cr |
| 12 Aug '26 | 44.00 | 44.00 | 39.00 | 39.68 | −1.67 | −4.04% | 0.00 cr | 85.2% | ₹0 cr |
| 11 Aug '26 | 42.00 | 42.00 | 40.57 | 41.35 | −1.16 | −2.73% | 0.00 cr | 50.2% | ₹0 cr |
| 10 Aug '26 | 42.50 | 43.50 | 42.50 | 42.51 | −0.15 | −0.35% | 0.00 cr | 89.0% | ₹0 cr |
| 07 Aug '26 | 44.00 | 44.00 | 40.51 | 42.66 | −2.34 | −5.20% | 0.00 cr | 70.3% | ₹0 cr |
| 06 Aug '26 | 45.60 | 45.60 | 45.00 | 45.00 | −0.60 | −1.32% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 46.00 | 46.00 | 45.60 | 45.60 | −0.88 | −1.89% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 46.48 | 46.50 | 46.48 | 46.48 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 47.15 | 47.20 | 46.00 | 46.48 | −0.75 | −1.59% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 45.78 | 47.23 | 45.78 | 47.23 | +1.45 | +3.17% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 47.06 | 47.06 | 45.00 | 45.78 | −1.22 | −2.60% | 0.00 cr | 75.2% | ₹0 cr |
| 27 Jul '26 | 48.50 | 48.50 | 47.00 | 47.00 | −0.40 | −0.84% | 0.00 cr | 67.4% | ₹0 cr |
| 24 Jul '26 | 49.00 | 49.00 | 47.00 | 47.40 | −0.93 | −1.92% | 0.00 cr | 69.0% | ₹0 cr |
| 23 Jul '26 | 49.23 | 50.00 | 48.00 | 48.33 | −0.66 | −1.35% | 0.00 cr | 91.7% | ₹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.
