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 | 42.50 | 43.00 | 42.00 | 42.00 | −1.20 | −2.78% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 42.30 | 43.30 | 42.00 | 43.20 | −0.79 | −1.80% | 0.00 cr | 66.7% | ₹0 cr |
| 02 Sep '26 | 41.43 | 43.99 | 41.43 | 43.99 | −0.01 | −0.02% | 0.00 cr | 60.0% | ₹0 cr |
| 01 Sep '26 | 47.00 | 47.00 | 44.00 | 44.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 44.00 | 44.00 | 44.00 | 44.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 42.49 | 44.00 | 42.49 | 44.00 | +4.00 | +10.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 40.00 | 40.00 | 40.00 | 40.00 | −1.31 | −3.17% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 41.31 | 41.31 | 41.31 | 41.31 | +0.09 | +0.22% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 43.00 | 43.00 | 41.22 | 41.22 | −1.25 | −2.94% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 40.51 | 42.48 | 40.51 | 42.47 | +1.97 | +4.86% | 0.00 cr | 75.0% | ₹0 cr |
| 18 Aug '26 | 41.16 | 41.16 | 39.05 | 40.50 | −0.50 | −1.22% | 0.00 cr | 80.0% | ₹0 cr |
| 17 Aug '26 | 43.99 | 43.99 | 41.00 | 41.00 | −2.86 | −6.52% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 44.00 | 44.00 | 43.00 | 43.86 | −0.67 | −1.50% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 43.80 | 45.01 | 43.80 | 44.53 | −1.48 | −3.22% | 0.00 cr | 75.0% | ₹0 cr |
| 11 Aug '26 | 45.01 | 46.01 | 45.01 | 46.01 | −2.99 | −6.10% | 0.00 cr | 66.7% | ₹0 cr |
| 05 Aug '26 | 48.99 | 49.00 | 48.99 | 49.00 | +0.83 | +1.72% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 48.51 | 48.51 | 48.17 | 48.17 | −2.53 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 50.70 | 50.70 | 50.70 | 50.70 | +2.19 | +4.51% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 52.36 | 52.36 | 48.51 | 48.51 | −1.36 | −2.73% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 49.87 | 49.87 | 49.87 | 49.87 | +2.37 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 47.50 | 47.50 | 47.50 | 47.50 | −2.50 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 51.03 | 51.03 | 50.00 | 50.00 | −1.03 | −2.02% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 50.95 | 51.03 | 50.95 | 51.03 | +2.43 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 48.00 | 48.60 | 48.00 | 48.60 | +4.41 | +9.98% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 43.50 | 44.19 | 42.98 | 44.19 | +3.94 | +9.79% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 41.82 | 41.82 | 39.00 | 40.25 | +2.23 | +5.87% | 0.00 cr | 53.9% | ₹0 cr |
| 17 Jul '26 | 39.79 | 39.79 | 38.02 | 38.02 | +0.21 | +0.56% | 0.00 cr | 83.3% | ₹0 cr |
| 16 Jul '26 | 38.00 | 38.00 | 37.81 | 37.81 | −1.18 | −3.03% | 0.00 cr | 80.0% | ₹0 cr |
| 15 Jul '26 | 38.99 | 38.99 | 38.99 | 38.99 | +0.40 | +1.04% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 39.00 | 39.00 | 38.00 | 38.59 | +0.08 | +0.21% | 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.
