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 | 43.34 | 43.34 | 43.34 | 43.34 | +0.01 | +0.02% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 43.33 | 43.33 | 43.33 | 43.33 | −2.27 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Aug '26 | 45.60 | 45.60 | 45.60 | 45.60 | −2.39 | −4.98% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 47.99 | 47.99 | 47.99 | 47.99 | −0.01 | −0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 48.00 | 48.00 | 48.00 | 48.00 | +1.73 | +3.74% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 46.30 | 46.30 | 46.27 | 46.27 | −2.43 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 48.75 | 48.75 | 48.70 | 48.70 | +2.24 | +4.82% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 46.46 | 46.46 | 46.46 | 46.46 | +2.21 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 44.25 | 44.25 | 44.25 | 44.25 | −2.30 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 49.99 | 49.99 | 46.55 | 46.55 | −2.45 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 47.00 | 49.00 | 47.00 | 49.00 | −0.03 | −0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 49.03 | 49.03 | 49.03 | 49.03 | +2.33 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 46.72 | 46.72 | 46.69 | 46.70 | +2.20 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 44.50 | 44.50 | 44.50 | 44.50 | −0.34 | −0.76% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 42.50 | 44.84 | 42.50 | 44.84 | +2.13 | +4.99% | 0.00 cr | 98.9% | ₹0 cr |
| 07 Aug '26 | 42.50 | 44.00 | 42.50 | 42.71 | +0.59 | +1.40% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 40.15 | 42.12 | 40.15 | 42.12 | +2.00 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 40.12 | 40.12 | 40.12 | 40.12 | −1.97 | −4.68% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 40.10 | 42.09 | 40.10 | 42.09 | +1.99 | +4.96% | 0.00 cr | 98.0% | ₹0 cr |
| 31 Jul '26 | 42.30 | 42.30 | 40.10 | 40.10 | −2.11 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 42.11 | 42.21 | 42.11 | 42.21 | −2.11 | −4.76% | 0.00 cr | 72.9% | ₹0 cr |
| 29 Jul '26 | 44.32 | 44.32 | 44.32 | 44.32 | −2.33 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 46.65 | 46.65 | 46.65 | 46.65 | +2.19 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 44.46 | 44.46 | 44.46 | 44.46 | −2.34 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 46.80 | 46.80 | 46.80 | 46.80 | −0.44 | −0.93% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 49.61 | 49.61 | 47.24 | 47.24 | −0.01 | −0.02% | 0.00 cr | 99.0% | ₹0 cr |
| 21 Jul '26 | 47.25 | 47.25 | 47.25 | 47.25 | +0.25 | +0.53% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 47.00 | 47.00 | 47.00 | 47.00 | +0.70 | +1.51% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 43.88 | 46.30 | 43.88 | 46.30 | +2.20 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 44.11 | 47.88 | 44.10 | 44.10 | −1.50 | −3.29% | 0.00 cr | 93.8% | ₹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.
