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 | 42.70 | 42.70 | 40.60 | 41.19 | −1.51 | −3.54% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 40.18 | 43.48 | 40.18 | 42.70 | +0.26 | +0.61% | 0.00 cr | 85.4% | ₹0 cr |
| 02 Sep '26 | 42.10 | 42.90 | 40.23 | 42.44 | −0.03 | −0.07% | 0.00 cr | 68.2% | ₹0 cr |
| 01 Sep '26 | 46.00 | 46.00 | 38.50 | 42.47 | −1.48 | −3.37% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 44.62 | 46.00 | 43.00 | 43.95 | −0.81 | −1.81% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 45.90 | 46.00 | 43.08 | 44.76 | +1.36 | +3.13% | 0.00 cr | 90.5% | ₹0 cr |
| 27 Aug '26 | 40.10 | 43.90 | 40.10 | 43.40 | −0.10 | −0.23% | 0.00 cr | 79.2% | ₹0 cr |
| 26 Aug '26 | 43.34 | 44.00 | 41.99 | 43.50 | +1.01 | +2.38% | 0.00 cr | 90.9% | ₹0 cr |
| 25 Aug '26 | 44.35 | 44.35 | 40.80 | 42.49 | −1.86 | −4.19% | 0.00 cr | 67.3% | ₹0 cr |
| 24 Aug '26 | 45.30 | 45.30 | 41.70 | 44.35 | −0.95 | −2.10% | 0.00 cr | 83.9% | ₹0 cr |
| 21 Aug '26 | 45.70 | 45.70 | 43.10 | 45.30 | +1.12 | +2.54% | 0.00 cr | 73.7% | ₹0 cr |
| 20 Aug '26 | 45.00 | 46.00 | 42.50 | 44.18 | +0.68 | +1.56% | 0.00 cr | 71.6% | ₹0 cr |
| 19 Aug '26 | 44.64 | 44.64 | 42.80 | 43.50 | −0.70 | −1.58% | 0.00 cr | 79.2% | ₹0 cr |
| 18 Aug '26 | 44.00 | 46.44 | 44.00 | 44.20 | +0.20 | +0.45% | 0.00 cr | 70.2% | ₹0 cr |
| 17 Aug '26 | 45.64 | 46.50 | 42.68 | 44.00 | −1.64 | −3.59% | 0.00 cr | 81.4% | ₹0 cr |
| 14 Aug '26 | 45.92 | 45.92 | 43.66 | 45.64 | +0.84 | +1.88% | 0.00 cr | 89.2% | ₹0 cr |
| 13 Aug '26 | 47.40 | 47.40 | 43.80 | 44.80 | −0.85 | −1.86% | 0.00 cr | 76.6% | ₹0 cr |
| 12 Aug '26 | 46.00 | 46.40 | 44.10 | 45.65 | +0.53 | +1.17% | 0.00 cr | 80.0% | ₹0 cr |
| 11 Aug '26 | 43.60 | 46.50 | 43.60 | 45.12 | −0.23 | −0.51% | 0.00 cr | 83.8% | ₹0 cr |
| 10 Aug '26 | 47.74 | 47.74 | 45.05 | 45.35 | −1.23 | −2.64% | 0.00 cr | 76.5% | ₹0 cr |
| 07 Aug '26 | 48.80 | 48.80 | 45.40 | 46.58 | −0.83 | −1.75% | 0.00 cr | 74.6% | ₹0 cr |
| 06 Aug '26 | 48.80 | 48.80 | 47.00 | 47.41 | −0.09 | −0.19% | 0.00 cr | 79.6% | ₹0 cr |
| 05 Aug '26 | 48.80 | 48.85 | 46.60 | 47.50 | −0.34 | −0.71% | 0.00 cr | 85.8% | ₹0 cr |
| 04 Aug '26 | 48.40 | 48.49 | 46.50 | 47.84 | +0.27 | +0.57% | 0.00 cr | 76.1% | ₹0 cr |
| 03 Aug '26 | 48.99 | 48.99 | 47.40 | 47.57 | +1.46 | +3.17% | 0.00 cr | 68.7% | ₹0 cr |
| 31 Jul '26 | 45.05 | 48.40 | 45.05 | 46.11 | −0.05 | −0.11% | 0.00 cr | 90.9% | ₹0 cr |
| 30 Jul '26 | 48.90 | 48.90 | 45.50 | 46.16 | −1.82 | −3.79% | 0.00 cr | 81.5% | ₹0 cr |
| 29 Jul '26 | 48.00 | 48.94 | 46.01 | 47.98 | +0.40 | +0.84% | 0.00 cr | 88.6% | ₹0 cr |
| 28 Jul '26 | 47.30 | 49.34 | 47.30 | 47.58 | −0.45 | −0.94% | 0.00 cr | 94.1% | ₹0 cr |
| 27 Jul '26 | 50.00 | 50.00 | 47.90 | 48.03 | −1.19 | −2.42% | 0.00 cr | 95.3% | ₹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.
