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 | 42.90 | 42.94 | 42.90 | 42.94 | +2.04 | +4.99% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 37.20 | 40.90 | 37.07 | 40.90 | +1.88 | +4.82% | 0.00 cr | 58.3% | ₹0 cr |
| 01 Sep '26 | 39.50 | 39.50 | 39.02 | 39.02 | −2.05 | −4.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 41.50 | 42.00 | 40.00 | 41.07 | +0.22 | +0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 43.00 | 43.00 | 40.85 | 40.85 | −2.15 | −5.00% | 0.00 cr | 80.0% | ₹0 cr |
| 25 Aug '26 | 43.00 | 43.00 | 43.00 | 43.00 | +0.25 | +0.58% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 42.75 | 42.75 | 42.75 | 42.75 | −2.25 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 42.42 | 46.00 | 42.42 | 45.00 | +0.35 | +0.78% | 0.00 cr | 66.7% | ₹0 cr |
| 10 Aug '26 | 44.65 | 45.01 | 44.65 | 44.65 | −2.35 | −5.00% | 0.00 cr | 53.9% | ₹0 cr |
| 06 Aug '26 | 46.99 | 47.00 | 46.99 | 47.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 46.55 | 48.00 | 45.00 | 47.00 | +0.51 | +1.10% | 0.00 cr | 85.7% | ₹0 cr |
| 03 Aug '26 | 46.49 | 46.50 | 46.49 | 46.49 | +1.59 | +3.54% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 44.49 | 44.90 | 43.00 | 44.90 | +0.41 | +0.92% | 0.00 cr | 80.0% | ₹0 cr |
| 30 Jul '26 | 45.12 | 45.12 | 44.49 | 44.49 | −2.34 | −5.00% | 0.00 cr | 72.7% | ₹0 cr |
| 27 Jul '26 | 46.82 | 46.83 | 46.82 | 46.83 | +2.22 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 44.61 | 46.95 | 44.61 | 44.61 | −2.34 | −4.98% | 0.00 cr | 50.0% | ₹0 cr |
| 21 Jul '26 | 44.65 | 46.95 | 44.65 | 46.95 | −0.05 | −0.11% | 0.00 cr | 33.3% | ₹0 cr |
| 16 Jul '26 | 48.45 | 48.45 | 47.00 | 47.00 | +0.45 | +0.97% | 0.00 cr | 66.7% | ₹0 cr |
| 14 Jul '26 | 48.80 | 48.80 | 46.55 | 46.55 | −2.45 | −5.00% | 0.00 cr | 75.0% | ₹0 cr |
| 13 Jul '26 | 47.00 | 49.00 | 47.00 | 49.00 | +2.00 | +4.26% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 47.00 | 47.00 | 47.00 | 47.00 | −2.00 | −4.08% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 49.00 | 49.00 | 49.00 | 49.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 49.00 | 49.00 | 49.00 | 49.00 | +1.12 | +2.34% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 48.00 | 48.00 | 47.88 | 47.88 | −2.52 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 50.40 | 50.45 | 50.40 | 50.40 | +2.34 | +4.87% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 48.06 | 48.06 | 48.06 | 48.06 | −2.52 | −4.98% | 0.00 cr | 50.0% | ₹0 cr |
| 24 Jun '26 | 53.79 | 54.09 | 48.95 | 50.58 | −0.94 | −1.82% | 0.00 cr | 63.6% | ₹0 cr |
| 23 Jun '26 | 51.52 | 51.52 | 51.52 | 51.52 | +2.45 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 49.07 | 49.07 | 49.07 | 49.07 | +2.33 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Jun '26 | 46.74 | 46.74 | 45.01 | 46.74 | +2.22 | +4.99% | 0.00 cr | 94.1% | ₹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.
