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 | 46.00 | 46.00 | 45.18 | 45.18 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 45.18 | 45.18 | 45.18 | 45.18 | −0.92 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 46.10 | 46.10 | 46.10 | 46.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 44.00 | 46.10 | 44.00 | 46.10 | +2.10 | +4.77% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 45.06 | 45.06 | 44.00 | 44.00 | −0.18 | −0.41% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 46.50 | 46.50 | 44.18 | 44.18 | −2.32 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 46.70 | 46.70 | 46.50 | 46.50 | +2.00 | +4.49% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 44.28 | 44.50 | 44.28 | 44.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 44.50 | 44.50 | 44.50 | 44.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 46.70 | 46.70 | 44.50 | 44.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 44.50 | 44.50 | 44.50 | 44.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 44.70 | 44.70 | 44.50 | 44.50 | +1.90 | +4.46% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 43.88 | 44.76 | 42.60 | 42.60 | −1.28 | −2.92% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 46.20 | 46.20 | 41.85 | 43.88 | −0.17 | −0.39% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 43.00 | 44.05 | 43.00 | 44.05 | +2.06 | +4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 40.01 | 42.01 | 40.01 | 41.99 | +1.98 | +4.95% | 0.00 cr | 92.9% | ₹0 cr |
| 11 Aug '26 | 40.01 | 40.01 | 40.01 | 40.01 | +1.90 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 39.40 | 40.50 | 37.10 | 38.11 | −0.70 | −1.80% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 41.00 | 42.00 | 38.81 | 38.81 | −2.04 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 45.00 | 45.00 | 40.85 | 40.85 | −2.14 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 42.10 | 43.99 | 42.10 | 42.99 | +1.09 | +2.60% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 41.98 | 42.99 | 39.43 | 41.90 | +0.40 | +0.96% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 39.10 | 41.89 | 37.91 | 41.50 | +1.60 | +4.01% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 36.10 | 39.90 | 36.10 | 39.90 | +1.90 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 39.80 | 39.80 | 38.00 | 38.00 | −2.00 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 38.48 | 40.00 | 37.80 | 40.00 | +0.31 | +0.78% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 39.69 | 39.69 | 39.69 | 39.69 | −0.81 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 41.78 | 41.78 | 40.50 | 40.50 | −2.13 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 42.63 | 42.63 | 42.63 | 42.63 | −0.87 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 43.60 | 43.60 | 43.50 | 43.50 | −0.03 | −0.07% | 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.
