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 | 38.01 | 38.54 | 38.01 | 38.02 | +0.38 | +1.01% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 37.52 | 38.64 | 37.52 | 37.64 | −0.06 | −0.16% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 37.02 | 37.99 | 36.84 | 37.70 | +0.09 | +0.24% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 37.20 | 37.90 | 37.02 | 37.61 | +0.13 | +0.35% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 37.25 | 38.64 | 37.20 | 37.48 | +0.28 | +0.75% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 42.59 | 42.59 | 37.20 | 37.20 | −1.29 | −3.35% | 0.00 cr | 96.4% | ₹0 cr |
| 27 Aug '26 | 37.61 | 38.50 | 37.50 | 38.49 | +0.36 | +0.94% | 0.00 cr | 99.3% | ₹0 cr |
| 26 Aug '26 | 37.40 | 39.49 | 37.29 | 38.13 | −0.26 | −0.68% | 0.00 cr | 84.7% | ₹0 cr |
| 25 Aug '26 | 38.01 | 38.39 | 38.01 | 38.39 | +0.39 | +1.03% | 0.00 cr | 76.4% | ₹0 cr |
| 24 Aug '26 | 40.00 | 40.00 | 37.36 | 38.00 | −0.40 | −1.04% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 37.20 | 40.50 | 37.20 | 38.40 | −1.01 | −2.56% | 0.00 cr | 87.5% | ₹0 cr |
| 20 Aug '26 | 38.55 | 40.90 | 37.01 | 39.41 | +0.56 | +1.44% | 0.00 cr | 94.0% | ₹0 cr |
| 19 Aug '26 | 44.99 | 44.99 | 38.65 | 38.85 | −0.15 | −0.38% | 0.00 cr | 80.6% | ₹0 cr |
| 18 Aug '26 | 39.50 | 39.99 | 38.60 | 39.00 | −0.50 | −1.27% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 45.00 | 45.00 | 38.55 | 39.50 | +0.46 | +1.18% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 39.94 | 40.47 | 39.01 | 39.04 | −0.02 | −0.05% | 0.00 cr | 99.1% | ₹0 cr |
| 13 Aug '26 | 39.99 | 39.99 | 38.87 | 39.06 | +0.06 | +0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 40.50 | 40.50 | 39.00 | 39.00 | +0.09 | +0.23% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 39.23 | 39.89 | 38.82 | 38.91 | −0.22 | −0.56% | 0.00 cr | 82.9% | ₹0 cr |
| 10 Aug '26 | 44.44 | 44.44 | 38.10 | 39.13 | −0.58 | −1.46% | 0.00 cr | 91.5% | ₹0 cr |
| 07 Aug '26 | 39.01 | 40.00 | 39.01 | 39.71 | +0.11 | +0.28% | 0.00 cr | 92.5% | ₹0 cr |
| 06 Aug '26 | 40.89 | 40.89 | 39.10 | 39.60 | −0.11 | −0.28% | 0.00 cr | 99.1% | ₹0 cr |
| 05 Aug '26 | 41.99 | 41.99 | 38.52 | 39.71 | −0.84 | −2.07% | 0.00 cr | 85.8% | ₹0 cr |
| 04 Aug '26 | 42.00 | 42.00 | 39.21 | 40.55 | +0.75 | +1.88% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 43.00 | 43.00 | 39.32 | 39.80 | −0.40 | −1.00% | 0.00 cr | 92.6% | ₹0 cr |
| 31 Jul '26 | 42.50 | 42.50 | 39.41 | 40.20 | −1.29 | −3.11% | 0.00 cr | 98.7% | ₹0 cr |
| 30 Jul '26 | 45.00 | 45.00 | 39.02 | 41.49 | +1.79 | +4.51% | 0.00 cr | 98.6% | ₹0 cr |
| 29 Jul '26 | 45.00 | 45.00 | 39.06 | 39.70 | −1.18 | −2.89% | 0.00 cr | 79.4% | ₹0 cr |
| 28 Jul '26 | 39.89 | 42.20 | 38.01 | 40.88 | +0.99 | +2.48% | 0.00 cr | 97.7% | ₹0 cr |
| 27 Jul '26 | 41.20 | 41.20 | 38.25 | 39.89 | +0.60 | +1.53% | 0.00 cr | 99.9% | ₹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.
