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 | 39.62 | 42.12 | 39.62 | 39.62 | −2.08 | −4.99% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 41.70 | 46.08 | 41.70 | 41.70 | −2.19 | −4.99% | 0.01 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 43.89 | 43.89 | 43.89 | 43.89 | −2.30 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 46.19 | 46.19 | 46.19 | 46.19 | −2.43 | −5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 50.25 | 50.92 | 48.62 | 48.62 | −2.55 | −4.98% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 46.31 | 51.17 | 46.31 | 51.17 | +2.43 | +4.99% | 0.02 cr | 100.0% | ₹1 cr |
| 27 Aug '26 | 48.74 | 48.74 | 48.74 | 48.74 | −2.56 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 51.30 | 51.30 | 51.30 | 51.30 | −2.69 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 53.99 | 53.99 | 53.99 | 53.99 | −2.84 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 56.83 | 56.83 | 56.83 | 56.83 | −2.99 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 59.82 | 59.82 | 59.82 | 59.82 | −3.14 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 62.96 | 62.96 | 62.96 | 62.96 | −3.31 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 73.23 | 73.23 | 66.27 | 66.27 | −3.48 | −4.99% | 0.02 cr | 100.0% | ₹2 cr |
| 18 Aug '26 | 66.00 | 69.75 | 65.01 | 69.75 | +6.34 | +10.00% | 0.03 cr | 64.5% | ₹2 cr |
| 17 Aug '26 | 63.41 | 63.41 | 57.70 | 63.41 | +5.76 | +9.99% | 0.04 cr | 58.4% | ₹3 cr |
| 14 Aug '26 | 57.65 | 57.65 | 57.65 | 57.65 | +5.24 | +10.00% | 0.01 cr | 97.7% | ₹0 cr |
| 13 Aug '26 | 48.00 | 52.41 | 45.60 | 52.41 | +8.73 | +19.99% | 0.04 cr | 75.1% | ₹2 cr |
| 12 Aug '26 | 43.50 | 43.68 | 40.20 | 43.68 | +7.28 | +20.00% | 0.05 cr | 49.3% | ₹2 cr |
| 11 Aug '26 | 36.80 | 36.80 | 34.10 | 36.40 | +0.69 | +1.93% | 0.00 cr | 83.1% | ₹0 cr |
| 10 Aug '26 | 35.80 | 35.80 | 34.50 | 35.71 | +0.07 | +0.20% | 0.00 cr | 97.3% | ₹0 cr |
| 07 Aug '26 | 36.00 | 36.00 | 35.00 | 35.64 | +0.00 | +0.00% | 0.00 cr | 91.5% | ₹0 cr |
| 06 Aug '26 | 35.10 | 36.50 | 35.10 | 35.64 | −0.36 | −1.00% | 0.00 cr | 70.0% | ₹0 cr |
| 05 Aug '26 | 33.00 | 36.39 | 33.00 | 36.00 | +2.88 | +8.70% | 0.00 cr | 89.0% | ₹0 cr |
| 04 Aug '26 | 33.00 | 35.40 | 32.10 | 33.12 | −0.57 | −1.69% | 0.00 cr | 84.6% | ₹0 cr |
| 03 Aug '26 | 31.80 | 33.80 | 31.30 | 33.69 | +1.40 | +4.34% | 0.00 cr | 82.2% | ₹0 cr |
| 31 Jul '26 | 29.60 | 32.79 | 29.60 | 32.29 | +1.63 | +5.32% | 0.00 cr | 67.3% | ₹0 cr |
| 30 Jul '26 | 29.57 | 32.00 | 29.57 | 30.66 | −0.06 | −0.20% | 0.00 cr | 80.2% | ₹0 cr |
| 29 Jul '26 | 32.48 | 32.48 | 29.52 | 30.72 | −1.78 | −5.48% | 0.00 cr | 46.8% | ₹0 cr |
| 28 Jul '26 | 30.00 | 33.99 | 29.50 | 32.50 | +1.54 | +4.97% | 0.00 cr | 82.0% | ₹0 cr |
| 27 Jul '26 | 31.00 | 31.20 | 28.22 | 30.96 | +1.59 | +5.41% | 0.00 cr | 79.2% | ₹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.
