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 | 40.10 | 41.02 | 40.05 | 40.90 | −0.15 | −0.37% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 40.81 | 41.05 | 40.81 | 41.05 | −0.95 | −2.26% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Aug '26 | 42.00 | 42.00 | 42.00 | 42.00 | −1.95 | −4.44% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 41.00 | 43.95 | 41.00 | 43.95 | +2.95 | +7.20% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 42.00 | 42.00 | 41.00 | 41.00 | −1.34 | −3.16% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 42.00 | 43.00 | 41.01 | 42.34 | −1.56 | −3.55% | 0.00 cr | 87.5% | ₹0 cr |
| 25 Aug '26 | 43.90 | 43.90 | 43.90 | 43.90 | −0.10 | −0.23% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 44.00 | 44.00 | 44.00 | 44.00 | +0.90 | +2.09% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 45.45 | 46.90 | 43.10 | 43.10 | −0.90 | −2.05% | 0.00 cr | 75.0% | ₹0 cr |
| 18 Aug '26 | 41.10 | 44.59 | 41.10 | 44.00 | +1.95 | +4.64% | 0.00 cr | 50.0% | ₹0 cr |
| 17 Aug '26 | 41.10 | 42.05 | 41.10 | 42.05 | −1.95 | −4.43% | 0.00 cr | 60.0% | ₹0 cr |
| 11 Aug '26 | 45.95 | 45.95 | 44.00 | 44.00 | +0.00 | +0.00% | 0.00 cr | 50.0% | ₹0 cr |
| 10 Aug '26 | 44.00 | 44.00 | 44.00 | 44.00 | +1.25 | +2.92% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 42.75 | 42.75 | 42.75 | 42.75 | +1.25 | +3.01% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 41.50 | 41.50 | 41.50 | 41.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 41.50 | 41.50 | 41.50 | 41.50 | −0.49 | −1.17% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 41.98 | 41.99 | 39.76 | 41.99 | +1.49 | +3.68% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 39.32 | 40.50 | 39.32 | 40.50 | −0.91 | −2.20% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 42.49 | 42.49 | 41.41 | 41.41 | +0.41 | +1.00% | 0.00 cr | 50.0% | ₹0 cr |
| 28 Jul '26 | 40.25 | 41.00 | 40.25 | 41.00 | −1.20 | −2.84% | 0.00 cr | 50.0% | ₹0 cr |
| 24 Jul '26 | 42.20 | 42.20 | 42.20 | 42.20 | −1.30 | −2.99% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 42.00 | 43.70 | 42.00 | 43.50 | +0.70 | +1.64% | 0.00 cr | 66.7% | ₹0 cr |
| 22 Jul '26 | 42.80 | 42.80 | 42.80 | 42.80 | −1.80 | −4.04% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 44.60 | 44.60 | 44.60 | 44.60 | +1.10 | +2.53% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 43.05 | 43.50 | 43.05 | 43.50 | −1.00 | −2.25% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 47.70 | 47.70 | 44.00 | 44.50 | −1.75 | −3.78% | 0.00 cr | 50.0% | ₹0 cr |
| 15 Jul '26 | 46.25 | 46.25 | 46.25 | 46.25 | +0.75 | +1.65% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 44.75 | 45.75 | 44.75 | 45.50 | +0.90 | +2.02% | 0.00 cr | 33.3% | ₹0 cr |
| 13 Jul '26 | 39.00 | 45.60 | 39.00 | 44.60 | −1.70 | −3.67% | 0.00 cr | 60.0% | ₹0 cr |
| 10 Jul '26 | 47.70 | 47.70 | 45.00 | 46.30 | +0.60 | +1.31% | 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.
