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 | 40.00 | 40.90 | 38.51 | 38.68 | −1.32 | −3.30% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 40.35 | 40.35 | 38.51 | 40.00 | −0.40 | −0.99% | 0.00 cr | 76.5% | ₹0 cr |
| 02 Sep '26 | 40.00 | 40.58 | 40.00 | 40.40 | −0.10 | −0.25% | 0.00 cr | 89.1% | ₹0 cr |
| 01 Sep '26 | 39.91 | 40.50 | 39.91 | 40.50 | +0.57 | +1.43% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 40.00 | 40.00 | 39.00 | 39.93 | +1.32 | +3.42% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 39.20 | 40.50 | 38.50 | 38.61 | −1.53 | −3.81% | 0.00 cr | 78.4% | ₹0 cr |
| 27 Aug '26 | 39.00 | 40.20 | 39.00 | 40.14 | +1.61 | +4.18% | 0.00 cr | 95.5% | ₹0 cr |
| 26 Aug '26 | 40.00 | 40.00 | 38.50 | 38.53 | −0.11 | −0.28% | 0.00 cr | 98.0% | ₹0 cr |
| 25 Aug '26 | 40.19 | 40.19 | 38.50 | 38.64 | −0.66 | −1.68% | 0.00 cr | 95.4% | ₹0 cr |
| 24 Aug '26 | 39.20 | 42.95 | 38.00 | 39.30 | −0.90 | −2.24% | 0.00 cr | 86.5% | ₹0 cr |
| 21 Aug '26 | 41.16 | 41.16 | 39.57 | 40.20 | −1.80 | −4.29% | 0.00 cr | 96.6% | ₹0 cr |
| 20 Aug '26 | 42.80 | 42.80 | 42.00 | 42.00 | +2.00 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 39.20 | 40.30 | 38.75 | 40.00 | +0.00 | +0.00% | 0.00 cr | 91.3% | ₹0 cr |
| 18 Aug '26 | 40.01 | 40.42 | 38.65 | 40.00 | −0.01 | −0.02% | 0.00 cr | 68.9% | ₹0 cr |
| 17 Aug '26 | 39.35 | 41.50 | 39.35 | 40.01 | −0.02 | −0.05% | 0.00 cr | 93.9% | ₹0 cr |
| 14 Aug '26 | 43.94 | 43.94 | 40.00 | 40.03 | −1.97 | −4.69% | 0.00 cr | 91.9% | ₹0 cr |
| 13 Aug '26 | 42.00 | 42.80 | 42.00 | 42.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 41.00 | 42.90 | 40.51 | 42.00 | +1.99 | +4.97% | 0.00 cr | 98.0% | ₹0 cr |
| 11 Aug '26 | 40.50 | 40.50 | 40.00 | 40.01 | −0.40 | −0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 40.30 | 42.40 | 40.00 | 40.41 | −0.59 | −1.44% | 0.00 cr | 98.3% | ₹0 cr |
| 07 Aug '26 | 41.00 | 41.20 | 41.00 | 41.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 40.50 | 42.05 | 40.50 | 41.00 | −0.72 | −1.73% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 40.60 | 45.60 | 40.55 | 41.72 | +1.17 | +2.89% | 0.00 cr | 84.2% | ₹0 cr |
| 04 Aug '26 | 42.08 | 44.65 | 38.41 | 40.55 | −1.46 | −3.48% | 0.00 cr | 55.3% | ₹0 cr |
| 03 Aug '26 | 46.50 | 46.50 | 39.50 | 42.01 | −2.11 | −4.78% | 0.00 cr | 65.0% | ₹0 cr |
| 31 Jul '26 | 52.90 | 52.90 | 42.00 | 44.12 | −1.00 | −2.22% | 0.01 cr | 55.3% | ₹0 cr |
| 30 Jul '26 | 39.80 | 45.12 | 39.50 | 45.12 | +7.52 | +20.00% | 0.00 cr | 78.3% | ₹0 cr |
| 29 Jul '26 | 40.00 | 40.00 | 37.57 | 37.60 | −0.92 | −2.39% | 0.00 cr | 96.7% | ₹0 cr |
| 28 Jul '26 | 38.60 | 40.98 | 38.50 | 38.52 | −1.48 | −3.70% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 40.00 | 40.00 | 38.50 | 40.00 | +0.00 | +0.00% | 0.00 cr | 88.6% | ₹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.
