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 | 45.95 | 45.95 | 42.00 | 42.50 | −1.50 | −3.41% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 46.28 | 46.28 | 43.97 | 44.00 | −2.28 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 43.51 | 47.80 | 43.51 | 46.28 | +1.19 | +2.64% | 0.00 cr | 94.2% | ₹0 cr |
| 01 Sep '26 | 46.50 | 47.50 | 45.01 | 45.09 | −1.34 | −2.89% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 42.05 | 46.99 | 40.51 | 46.43 | +4.58 | +10.94% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 41.85 | 41.85 | 41.85 | 41.85 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 42.17 | 44.90 | 41.75 | 41.85 | −1.70 | −3.90% | 0.00 cr | 88.7% | ₹0 cr |
| 26 Aug '26 | 45.90 | 45.90 | 41.36 | 43.55 | +1.52 | +3.62% | 0.00 cr | 87.3% | ₹0 cr |
| 25 Aug '26 | 41.50 | 43.00 | 39.22 | 42.03 | +0.53 | +1.28% | 0.00 cr | 35.0% | ₹0 cr |
| 24 Aug '26 | 41.30 | 43.30 | 41.30 | 41.50 | −1.80 | −4.16% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 45.00 | 45.00 | 42.05 | 43.30 | +1.27 | +3.02% | 0.00 cr | 97.9% | ₹0 cr |
| 20 Aug '26 | 40.50 | 42.99 | 39.31 | 42.03 | +1.05 | +2.56% | 0.00 cr | 96.2% | ₹0 cr |
| 19 Aug '26 | 42.10 | 42.10 | 40.51 | 40.98 | −1.90 | −4.43% | 0.00 cr | 94.4% | ₹0 cr |
| 18 Aug '26 | 46.50 | 46.50 | 41.20 | 42.88 | −0.30 | −0.69% | 0.00 cr | 81.0% | ₹0 cr |
| 17 Aug '26 | 42.00 | 48.89 | 38.15 | 43.18 | −0.82 | −1.86% | 0.00 cr | 68.6% | ₹0 cr |
| 14 Aug '26 | 41.01 | 47.00 | 40.50 | 44.00 | +1.04 | +2.42% | 0.00 cr | 69.4% | ₹0 cr |
| 13 Aug '26 | 38.20 | 43.15 | 35.90 | 42.96 | +4.76 | +12.46% | 0.00 cr | 87.9% | ₹0 cr |
| 12 Aug '26 | 37.07 | 38.50 | 37.00 | 38.20 | −0.27 | −0.70% | 0.00 cr | 94.2% | ₹0 cr |
| 11 Aug '26 | 39.89 | 41.30 | 37.01 | 38.47 | +1.62 | +4.40% | 0.00 cr | 74.3% | ₹0 cr |
| 10 Aug '26 | 36.79 | 41.00 | 35.90 | 36.85 | +2.27 | +6.56% | 0.00 cr | 91.0% | ₹0 cr |
| 07 Aug '26 | 37.00 | 37.00 | 34.30 | 34.58 | +0.08 | +0.23% | 0.00 cr | 87.2% | ₹0 cr |
| 06 Aug '26 | 36.79 | 42.00 | 34.00 | 34.50 | −1.29 | −3.60% | 0.00 cr | 76.1% | ₹0 cr |
| 05 Aug '26 | 34.03 | 37.75 | 33.53 | 35.79 | +1.66 | +4.86% | 0.00 cr | 85.2% | ₹0 cr |
| 04 Aug '26 | 37.81 | 37.81 | 34.13 | 34.13 | −1.05 | −2.98% | 0.00 cr | 66.7% | ₹0 cr |
| 03 Aug '26 | 35.00 | 38.94 | 33.35 | 35.18 | −1.24 | −3.40% | 0.00 cr | 48.9% | ₹0 cr |
| 31 Jul '26 | 35.66 | 37.40 | 35.00 | 36.42 | +0.03 | +0.08% | 0.00 cr | 88.0% | ₹0 cr |
| 30 Jul '26 | 35.83 | 37.82 | 33.13 | 36.39 | +0.56 | +1.56% | 0.00 cr | 81.5% | ₹0 cr |
| 29 Jul '26 | 33.04 | 36.79 | 32.61 | 35.83 | +2.79 | +8.44% | 0.00 cr | 98.1% | ₹0 cr |
| 28 Jul '26 | 35.00 | 35.00 | 33.04 | 33.04 | −1.96 | −5.60% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 35.50 | 38.99 | 33.01 | 35.00 | +1.24 | +3.67% | 0.00 cr | 66.9% | ₹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.
