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 | 41.20 | 41.20 | 39.35 | 40.40 | −0.80 | −1.94% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 41.25 | 41.80 | 40.70 | 41.20 | −1.58 | −3.69% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 42.00 | 44.45 | 41.01 | 42.78 | +0.31 | +0.73% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 42.44 | 42.47 | 42.30 | 42.47 | +2.02 | +4.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 40.44 | 40.45 | 39.31 | 40.45 | +1.92 | +4.98% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 38.39 | 38.53 | 38.00 | 38.53 | +1.83 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 34.79 | 36.70 | 34.79 | 36.70 | +1.74 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 35.00 | 35.35 | 34.50 | 34.96 | +0.59 | +1.72% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 33.00 | 34.65 | 32.01 | 34.37 | +1.37 | +4.15% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 33.33 | 34.50 | 32.50 | 33.00 | −0.65 | −1.93% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 33.00 | 33.65 | 32.76 | 33.65 | +0.64 | +1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 33.61 | 33.99 | 33.00 | 33.01 | −1.24 | −3.62% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 33.39 | 34.50 | 33.39 | 34.25 | +0.85 | +2.54% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 34.00 | 34.30 | 33.00 | 33.40 | −0.99 | −2.88% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 33.40 | 34.50 | 32.85 | 34.39 | +0.89 | +2.66% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 33.20 | 34.39 | 33.02 | 33.50 | −1.25 | −3.60% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 33.13 | 35.60 | 33.12 | 34.75 | −0.11 | −0.32% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 34.11 | 34.95 | 33.76 | 34.86 | −0.67 | −1.89% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 35.30 | 36.80 | 34.30 | 35.53 | −0.57 | −1.58% | 0.01 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 37.48 | 38.25 | 36.10 | 36.10 | −1.89 | −4.97% | 0.01 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 37.50 | 37.99 | 37.32 | 37.99 | +0.49 | +1.31% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 37.50 | 37.50 | 37.11 | 37.50 | +0.30 | +0.81% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 37.00 | 37.90 | 37.00 | 37.20 | −0.09 | −0.24% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 37.00 | 37.30 | 36.65 | 37.29 | −0.06 | −0.16% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 36.85 | 37.35 | 36.30 | 37.35 | +0.50 | +1.36% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 36.60 | 36.92 | 36.60 | 36.85 | −0.07 | −0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 37.00 | 37.00 | 36.01 | 36.92 | +0.50 | +1.37% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 36.60 | 37.85 | 36.15 | 36.42 | −1.10 | −2.93% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 36.11 | 37.99 | 36.00 | 37.52 | +0.67 | +1.82% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 36.15 | 37.25 | 36.00 | 36.85 | −0.54 | −1.44% | 0.00 cr | 100.0% | ₹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.
