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 | 42.00 | 42.00 | 41.99 | 42.00 | +0.39 | +0.94% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 42.00 | 42.00 | 41.61 | 41.61 | +1.77 | +4.44% | 0.00 cr | 96.7% | ₹0 cr |
| 02 Sep '26 | 39.50 | 40.00 | 39.00 | 39.84 | +0.84 | +2.15% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 38.99 | 39.00 | 38.99 | 39.00 | +0.01 | +0.03% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 38.87 | 38.99 | 38.87 | 38.99 | +0.12 | +0.31% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 40.00 | 40.00 | 38.87 | 38.87 | +0.68 | +1.78% | 0.00 cr | 50.0% | ₹0 cr |
| 26 Aug '26 | 37.98 | 38.19 | 37.96 | 38.19 | +2.43 | +6.80% | 0.00 cr | 84.5% | ₹0 cr |
| 25 Aug '26 | 36.10 | 36.10 | 35.76 | 35.76 | −2.24 | −5.89% | 0.00 cr | 66.7% | ₹0 cr |
| 24 Aug '26 | 38.00 | 38.00 | 38.00 | 38.00 | +0.13 | +0.34% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 36.11 | 38.00 | 36.11 | 37.87 | +0.86 | +2.32% | 0.00 cr | 95.7% | ₹0 cr |
| 20 Aug '26 | 38.99 | 38.99 | 36.10 | 37.01 | −1.98 | −5.08% | 0.00 cr | 99.8% | ₹0 cr |
| 19 Aug '26 | 36.87 | 39.00 | 36.87 | 38.99 | +1.94 | +5.24% | 0.00 cr | 97.5% | ₹0 cr |
| 18 Aug '26 | 38.00 | 38.00 | 37.02 | 37.05 | −1.95 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 39.73 | 39.95 | 36.01 | 39.00 | −0.73 | −1.84% | 0.00 cr | 99.6% | ₹0 cr |
| 14 Aug '26 | 39.99 | 39.99 | 37.01 | 39.73 | −0.12 | −0.30% | 0.00 cr | 90.2% | ₹0 cr |
| 13 Aug '26 | 39.85 | 39.85 | 39.85 | 39.85 | −0.14 | −0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 39.99 | 39.99 | 39.99 | 39.99 | +1.48 | +3.84% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 39.49 | 39.49 | 38.05 | 38.51 | −1.47 | −3.68% | 0.00 cr | 95.4% | ₹0 cr |
| 10 Aug '26 | 40.00 | 40.00 | 39.50 | 39.98 | −0.02 | −0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 40.00 | 40.00 | 40.00 | 40.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 40.00 | 40.00 | 40.00 | 40.00 | +0.04 | +0.10% | 0.00 cr | 50.0% | ₹0 cr |
| 04 Aug '26 | 37.80 | 40.00 | 37.50 | 39.96 | +2.16 | +5.71% | 0.00 cr | 84.3% | ₹0 cr |
| 03 Aug '26 | 37.80 | 37.80 | 37.80 | 37.80 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 37.55 | 37.80 | 37.55 | 37.80 | −1.19 | −3.05% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 39.00 | 39.00 | 38.99 | 38.99 | +1.17 | +3.09% | 0.00 cr | 50.0% | ₹0 cr |
| 29 Jul '26 | 39.00 | 39.00 | 37.68 | 37.82 | +0.25 | +0.67% | 0.00 cr | 96.4% | ₹0 cr |
| 28 Jul '26 | 40.00 | 40.00 | 37.46 | 37.57 | −1.43 | −3.67% | 0.00 cr | 99.4% | ₹0 cr |
| 27 Jul '26 | 37.80 | 40.00 | 37.80 | 39.00 | +1.03 | +2.71% | 0.00 cr | 81.8% | ₹0 cr |
| 24 Jul '26 | 39.90 | 39.90 | 37.70 | 37.97 | −0.53 | −1.38% | 0.00 cr | 99.8% | ₹0 cr |
| 23 Jul '26 | 39.00 | 39.00 | 36.92 | 38.50 | +0.95 | +2.53% | 0.00 cr | 96.8% | ₹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.
