End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 42.78 | 47.28 | 42.78 | 47.28 | +2.25 | +5.00% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 45.03 | 45.03 | 45.03 | 45.03 | −2.37 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 47.40 | 47.40 | 47.40 | 47.40 | +2.25 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 45.15 | 45.15 | 45.15 | 45.15 | +2.15 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 43.00 | 43.00 | 43.00 | 43.00 | +0.35 | +0.82% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 42.65 | 42.65 | 42.65 | 42.65 | +2.03 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jun '26 | 40.62 | 40.62 | 40.62 | 40.62 | −0.43 | −1.05% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Jun '26 | 42.00 | 44.88 | 40.62 | 41.05 | −1.70 | −3.98% | 0.00 cr | 51.1% | ₹0 cr |
| 03 Jun '26 | 45.22 | 45.22 | 42.75 | 42.75 | −2.25 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jun '26 | 45.00 | 45.00 | 45.00 | 45.00 | −2.35 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jun '26 | 47.30 | 47.35 | 47.30 | 47.35 | −2.39 | −4.80% | 0.00 cr | 76.9% | ₹0 cr |
| 29 May '26 | 49.74 | 49.74 | 49.74 | 49.74 | −2.61 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 May '26 | 52.35 | 52.35 | 52.35 | 52.35 | −2.75 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 May '26 | 55.10 | 55.10 | 55.10 | 55.10 | −2.90 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 May '26 | 58.00 | 58.00 | 58.00 | 58.00 | −3.00 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 22 May '26 | 61.00 | 61.00 | 61.00 | 61.00 | −3.16 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 21 May '26 | 66.96 | 66.96 | 64.00 | 64.16 | −2.80 | −4.18% | 0.00 cr | 62.9% | ₹0 cr |
| 20 May '26 | 70.35 | 70.35 | 66.91 | 66.96 | −3.39 | −4.82% | 0.00 cr | 75.8% | ₹0 cr |
| 19 May '26 | 74.03 | 74.03 | 70.35 | 70.35 | −3.68 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 18 May '26 | 81.79 | 81.79 | 74.03 | 74.03 | −3.87 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 15 May '26 | 82.00 | 82.00 | 77.90 | 77.90 | −4.10 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 May '26 | 82.75 | 82.75 | 82.00 | 82.00 | +3.18 | +4.03% | 0.00 cr | 100.0% | ₹0 cr |
| 13 May '26 | 71.33 | 78.82 | 71.33 | 78.82 | +3.75 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 May '26 | 75.07 | 75.07 | 75.07 | 75.07 | +3.57 | +4.99% | 0.00 cr | 90.9% | ₹0 cr |
| 11 May '26 | 67.93 | 71.50 | 67.93 | 71.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 08 May '26 | 72.00 | 72.00 | 71.50 | 71.50 | −3.50 | −4.67% | 0.00 cr | 100.0% | ₹0 cr |
| 07 May '26 | 78.51 | 78.51 | 75.00 | 75.00 | −3.90 | −4.94% | 0.00 cr | 98.9% | ₹0 cr |
| 06 May '26 | 80.00 | 80.00 | 78.00 | 78.90 | −1.10 | −1.37% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Apr '26 | 80.00 | 80.00 | 80.00 | 80.00 | −1.19 | −1.47% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Apr '26 | 85.88 | 85.88 | 81.19 | 81.19 | −4.27 | −5.00% | 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.
