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 | 48.00 | 48.00 | 40.00 | 43.85 | +3.85 | +9.63% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 37.00 | 45.20 | 37.00 | 40.00 | +2.29 | +6.07% | 0.00 cr | 99.6% | ₹0 cr |
| 02 Sep '26 | 47.45 | 47.45 | 36.10 | 37.71 | −7.26 | −16.14% | 0.00 cr | 59.5% | ₹0 cr |
| 28 Aug '26 | 47.00 | 47.00 | 44.97 | 44.97 | −0.03 | −0.07% | 0.00 cr | 97.8% | ₹0 cr |
| 27 Aug '26 | 45.00 | 45.00 | 45.00 | 45.00 | +1.10 | +2.51% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 43.90 | 43.90 | 43.90 | 43.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 43.90 | 43.90 | 43.90 | 43.90 | +0.90 | +2.09% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 43.00 | 43.00 | 43.00 | 43.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 43.00 | 43.00 | 43.00 | 43.00 | −0.50 | −1.15% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 43.48 | 43.50 | 43.48 | 43.50 | −0.07 | −0.16% | 0.00 cr | 50.0% | ₹0 cr |
| 19 Aug '26 | 44.17 | 44.17 | 36.00 | 43.57 | −0.60 | −1.36% | 0.00 cr | 70.3% | ₹0 cr |
| 18 Aug '26 | 44.19 | 44.19 | 44.17 | 44.17 | +0.19 | +0.43% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 43.98 | 43.98 | 43.98 | 43.98 | +2.81 | +6.83% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 40.00 | 44.90 | 40.00 | 41.17 | −1.83 | −4.26% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 42.99 | 43.00 | 42.99 | 43.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 43.70 | 43.70 | 43.00 | 43.00 | −0.42 | −0.97% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 46.80 | 46.80 | 38.01 | 43.42 | +1.47 | +3.50% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 45.00 | 45.00 | 40.00 | 41.95 | +1.49 | +3.68% | 0.00 cr | 99.7% | ₹0 cr |
| 07 Aug '26 | 38.94 | 46.70 | 38.55 | 40.46 | +1.52 | +3.90% | 0.00 cr | 98.0% | ₹0 cr |
| 06 Aug '26 | 38.94 | 38.94 | 38.94 | 38.94 | −0.05 | −0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 38.99 | 38.99 | 38.99 | 38.99 | +1.00 | +2.63% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 39.43 | 39.43 | 37.99 | 37.99 | +1.06 | +2.87% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 34.86 | 36.93 | 34.86 | 36.93 | +2.18 | +6.27% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 34.10 | 35.99 | 34.10 | 34.75 | −0.36 | −1.03% | 0.00 cr | 98.4% | ₹0 cr |
| 29 Jul '26 | 36.24 | 36.24 | 35.11 | 35.11 | −1.13 | −3.12% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 39.82 | 39.82 | 35.84 | 36.24 | −3.58 | −8.99% | 0.00 cr | 95.8% | ₹0 cr |
| 27 Jul '26 | 44.24 | 44.24 | 39.82 | 39.82 | −4.42 | −9.99% | 0.00 cr | 76.5% | ₹0 cr |
| 24 Jul '26 | 41.99 | 44.80 | 41.99 | 44.24 | +3.34 | +8.17% | 0.00 cr | 96.5% | ₹0 cr |
| 23 Jul '26 | 37.66 | 40.93 | 36.10 | 40.90 | +0.90 | +2.25% | 0.00 cr | 99.5% | ₹0 cr |
| 22 Jul '26 | 41.93 | 41.93 | 40.00 | 40.00 | +0.05 | +0.13% | 0.00 cr | 50.0% | ₹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.
