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 | 45.78 | 45.78 | 44.00 | 44.50 | +0.76 | +1.74% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 48.37 | 50.00 | 43.50 | 43.74 | −4.63 | −9.57% | 0.00 cr | 62.4% | ₹0 cr |
| 02 Sep '26 | 44.99 | 49.90 | 44.50 | 48.37 | +4.17 | +9.43% | 0.00 cr | 78.0% | ₹0 cr |
| 01 Sep '26 | 42.99 | 44.99 | 42.98 | 44.20 | +1.55 | +3.63% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 42.90 | 42.90 | 40.10 | 42.65 | +1.13 | +2.72% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 42.58 | 42.99 | 40.51 | 41.52 | −1.88 | −4.33% | 0.00 cr | 49.5% | ₹0 cr |
| 27 Aug '26 | 40.50 | 43.40 | 40.50 | 43.40 | +1.42 | +3.38% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 42.06 | 42.06 | 41.01 | 41.98 | +0.43 | +1.03% | 0.00 cr | 95.3% | ₹0 cr |
| 24 Aug '26 | 41.45 | 41.79 | 40.20 | 41.55 | +0.10 | +0.24% | 0.00 cr | 76.5% | ₹0 cr |
| 21 Aug '26 | 43.50 | 43.50 | 40.50 | 41.45 | −2.05 | −4.71% | 0.00 cr | 98.1% | ₹0 cr |
| 20 Aug '26 | 41.45 | 44.99 | 41.00 | 43.50 | +2.05 | +4.95% | 0.00 cr | 84.7% | ₹0 cr |
| 19 Aug '26 | 41.00 | 41.50 | 40.80 | 41.45 | −0.55 | −1.31% | 0.00 cr | 97.4% | ₹0 cr |
| 18 Aug '26 | 40.10 | 42.00 | 40.10 | 42.00 | −0.10 | −0.24% | 0.00 cr | 97.3% | ₹0 cr |
| 17 Aug '26 | 42.00 | 43.50 | 42.00 | 42.10 | −0.11 | −0.26% | 0.00 cr | 93.6% | ₹0 cr |
| 13 Aug '26 | 42.57 | 43.00 | 42.00 | 42.21 | −0.84 | −1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 43.00 | 43.10 | 43.00 | 43.05 | +0.05 | +0.12% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 41.35 | 43.00 | 41.35 | 43.00 | +0.75 | +1.78% | 0.00 cr | 98.9% | ₹0 cr |
| 10 Aug '26 | 43.30 | 43.30 | 41.00 | 42.25 | −0.66 | −1.54% | 0.00 cr | 98.7% | ₹0 cr |
| 07 Aug '26 | 46.00 | 46.00 | 41.67 | 42.91 | −3.09 | −6.72% | 0.00 cr | 84.1% | ₹0 cr |
| 06 Aug '26 | 45.50 | 46.35 | 44.50 | 46.00 | −0.40 | −0.86% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 46.50 | 46.50 | 46.40 | 46.40 | +0.91 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 44.90 | 46.00 | 44.90 | 45.49 | +0.50 | +1.11% | 0.00 cr | 56.2% | ₹0 cr |
| 31 Jul '26 | 44.98 | 45.00 | 42.81 | 44.99 | −0.01 | −0.02% | 0.00 cr | 63.3% | ₹0 cr |
| 30 Jul '26 | 46.00 | 46.00 | 43.70 | 45.00 | +0.00 | +0.00% | 0.00 cr | 92.1% | ₹0 cr |
| 29 Jul '26 | 44.50 | 45.00 | 44.50 | 45.00 | +0.26 | +0.58% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 43.95 | 45.00 | 43.01 | 44.74 | +1.76 | +4.09% | 0.00 cr | 90.0% | ₹0 cr |
| 27 Jul '26 | 43.40 | 44.00 | 42.55 | 42.98 | −0.42 | −0.97% | 0.00 cr | 87.3% | ₹0 cr |
| 24 Jul '26 | 42.56 | 43.40 | 42.50 | 43.40 | +0.84 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 42.56 | 42.65 | 42.56 | 42.56 | +0.03 | +0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 43.06 | 43.06 | 41.40 | 42.53 | −1.22 | −2.79% | 0.00 cr | 74.4% | ₹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.
