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 | 60.00 | 62.50 | 57.06 | 61.74 | +4.68 | +8.20% | 0.02 cr | — | ₹1 cr |
| 03 Sep '26 | 54.85 | 60.00 | 50.75 | 57.06 | +4.94 | +9.48% | 0.01 cr | 34.4% | ₹0 cr |
| 02 Sep '26 | 49.50 | 52.75 | 47.10 | 52.12 | +2.26 | +4.53% | 0.01 cr | 51.0% | ₹0 cr |
| 01 Sep '26 | 50.99 | 51.02 | 47.95 | 49.86 | +0.83 | +1.69% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 48.00 | 52.22 | 39.05 | 49.03 | +5.51 | +12.66% | 0.01 cr | — | ₹1 cr |
| 28 Aug '26 | 47.97 | 47.97 | 43.02 | 43.52 | +0.03 | +0.07% | 0.00 cr | 92.1% | ₹0 cr |
| 27 Aug '26 | 44.50 | 44.50 | 43.00 | 43.49 | −0.50 | −1.14% | 0.00 cr | 97.3% | ₹0 cr |
| 26 Aug '26 | 50.80 | 50.80 | 42.00 | 43.99 | +1.44 | +3.38% | 0.00 cr | 20.2% | ₹0 cr |
| 25 Aug '26 | 41.99 | 42.89 | 41.50 | 42.55 | +0.63 | +1.50% | 0.00 cr | 95.1% | ₹0 cr |
| 24 Aug '26 | 41.41 | 43.00 | 40.00 | 41.92 | +1.32 | +3.25% | 0.03 cr | 98.3% | ₹1 cr |
| 21 Aug '26 | 43.78 | 43.78 | 38.61 | 40.60 | −3.26 | −7.43% | 0.03 cr | 62.7% | ₹1 cr |
| 20 Aug '26 | 44.35 | 46.75 | 40.00 | 43.86 | −0.27 | −0.61% | 0.02 cr | 94.0% | ₹1 cr |
| 19 Aug '26 | 52.52 | 52.52 | 41.42 | 44.13 | +0.36 | +0.82% | 0.00 cr | 63.9% | ₹0 cr |
| 18 Aug '26 | 44.98 | 44.98 | 41.00 | 43.77 | +0.00 | +0.00% | 0.00 cr | 88.4% | ₹0 cr |
| 17 Aug '26 | 44.16 | 47.00 | 40.62 | 43.77 | −0.61 | −1.37% | 0.00 cr | 85.8% | ₹0 cr |
| 14 Aug '26 | 41.89 | 47.85 | 41.89 | 44.38 | +3.74 | +9.20% | 0.00 cr | 76.5% | ₹0 cr |
| 13 Aug '26 | 41.99 | 44.69 | 39.20 | 40.64 | −1.31 | −3.12% | 0.01 cr | 98.8% | ₹0 cr |
| 12 Aug '26 | 43.00 | 47.00 | 41.01 | 41.95 | +0.87 | +2.12% | 0.00 cr | 90.5% | ₹0 cr |
| 11 Aug '26 | 37.39 | 42.99 | 36.16 | 41.08 | +5.05 | +14.02% | 0.00 cr | 90.2% | ₹0 cr |
| 10 Aug '26 | 37.75 | 37.75 | 36.00 | 36.03 | +0.00 | +0.00% | 0.00 cr | 71.2% | ₹0 cr |
| 07 Aug '26 | 38.44 | 38.89 | 36.00 | 36.03 | −1.77 | −4.68% | 0.00 cr | 99.1% | ₹0 cr |
| 06 Aug '26 | 38.88 | 39.10 | 36.00 | 37.80 | +0.04 | +0.11% | 0.01 cr | 8.8% | ₹0 cr |
| 05 Aug '26 | 38.95 | 39.49 | 36.12 | 37.76 | −0.34 | −0.89% | 0.00 cr | 76.9% | ₹0 cr |
| 04 Aug '26 | 39.06 | 39.06 | 38.00 | 38.10 | −1.54 | −3.88% | 0.00 cr | 59.3% | ₹0 cr |
| 03 Aug '26 | 38.61 | 39.84 | 38.61 | 39.64 | −0.10 | −0.25% | 0.01 cr | 0.3% | ₹0 cr |
| 31 Jul '26 | 40.99 | 40.99 | 38.60 | 39.74 | −0.22 | −0.55% | 0.00 cr | 92.4% | ₹0 cr |
| 30 Jul '26 | 41.99 | 41.99 | 39.66 | 39.96 | −1.52 | −3.66% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 39.90 | 41.48 | 39.90 | 41.48 | +1.58 | +3.96% | 0.00 cr | 99.1% | ₹0 cr |
| 28 Jul '26 | 41.99 | 41.99 | 39.90 | 39.90 | −0.09 | −0.23% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 39.49 | 40.00 | 39.16 | 39.99 | +1.23 | +3.17% | 0.00 cr | 99.9% | ₹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.
