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 | 40.01 | 42.10 | 40.01 | 41.45 | +0.50 | +1.22% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 41.00 | 41.00 | 39.29 | 40.95 | +0.83 | +2.07% | 0.00 cr | 96.6% | ₹0 cr |
| 02 Sep '26 | 42.45 | 42.45 | 39.20 | 40.12 | −1.14 | −2.76% | 0.00 cr | 84.1% | ₹0 cr |
| 01 Sep '26 | 41.80 | 41.80 | 39.60 | 41.26 | +0.84 | +2.08% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 40.85 | 40.85 | 38.56 | 40.42 | +0.60 | +1.51% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 42.65 | 42.65 | 39.31 | 39.82 | −1.34 | −3.26% | 0.01 cr | 96.9% | ₹0 cr |
| 27 Aug '26 | 39.97 | 41.25 | 39.79 | 41.16 | +1.19 | +2.98% | 0.01 cr | 96.0% | ₹0 cr |
| 26 Aug '26 | 40.49 | 40.49 | 38.67 | 39.97 | +0.23 | +0.58% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 41.45 | 41.45 | 39.40 | 39.74 | −1.23 | −3.00% | 0.00 cr | 68.2% | ₹0 cr |
| 24 Aug '26 | 40.67 | 42.43 | 39.12 | 40.97 | +0.30 | +0.74% | 0.00 cr | 47.1% | ₹0 cr |
| 21 Aug '26 | 42.79 | 42.79 | 37.30 | 40.67 | +0.77 | +1.93% | 0.00 cr | 88.8% | ₹0 cr |
| 20 Aug '26 | 40.50 | 40.50 | 36.54 | 39.90 | +2.81 | +7.58% | 0.00 cr | 88.7% | ₹0 cr |
| 19 Aug '26 | 35.50 | 37.15 | 32.98 | 37.09 | +3.10 | +9.12% | 0.02 cr | 69.1% | ₹1 cr |
| 18 Aug '26 | 30.15 | 34.00 | 30.15 | 33.99 | +1.53 | +4.71% | 0.01 cr | 92.3% | ₹0 cr |
| 17 Aug '26 | 33.88 | 33.88 | 30.66 | 32.46 | +0.26 | +0.81% | 0.00 cr | 95.8% | ₹0 cr |
| 14 Aug '26 | 33.89 | 33.89 | 32.11 | 32.20 | −1.05 | −3.16% | 0.00 cr | 83.5% | ₹0 cr |
| 13 Aug '26 | 34.80 | 34.80 | 32.29 | 33.25 | +0.78 | +2.40% | 0.00 cr | 91.7% | ₹0 cr |
| 12 Aug '26 | 35.84 | 35.84 | 31.40 | 32.47 | −1.28 | −3.79% | 0.02 cr | 76.2% | ₹1 cr |
| 11 Aug '26 | 33.70 | 36.54 | 33.05 | 33.75 | −1.98 | −5.54% | 0.00 cr | 72.7% | ₹0 cr |
| 10 Aug '26 | 37.71 | 39.50 | 35.24 | 35.73 | −3.42 | −8.74% | 0.00 cr | 82.6% | ₹0 cr |
| 07 Aug '26 | 37.73 | 39.50 | 36.15 | 39.15 | +0.81 | +2.11% | 0.00 cr | 64.8% | ₹0 cr |
| 06 Aug '26 | 36.46 | 38.59 | 35.99 | 38.34 | +1.14 | +3.06% | 0.00 cr | 70.5% | ₹0 cr |
| 05 Aug '26 | 37.00 | 37.20 | 34.10 | 37.20 | +1.73 | +4.88% | 0.01 cr | 93.2% | ₹0 cr |
| 04 Aug '26 | 33.21 | 35.62 | 32.24 | 35.47 | +1.54 | +4.54% | 0.02 cr | 57.1% | ₹1 cr |
| 03 Aug '26 | 35.01 | 36.57 | 33.81 | 33.93 | −1.65 | −4.64% | 0.00 cr | 79.4% | ₹0 cr |
| 31 Jul '26 | 37.30 | 37.30 | 34.37 | 35.58 | −0.59 | −1.63% | 0.01 cr | 83.1% | ₹0 cr |
| 30 Jul '26 | 37.00 | 37.99 | 35.75 | 36.17 | −1.46 | −3.88% | 0.01 cr | 81.0% | ₹0 cr |
| 29 Jul '26 | 37.00 | 38.38 | 35.25 | 37.63 | +0.99 | +2.70% | 0.00 cr | 93.2% | ₹0 cr |
| 28 Jul '26 | 37.78 | 37.78 | 35.00 | 36.64 | +0.12 | +0.33% | 0.00 cr | 88.4% | ₹0 cr |
| 27 Jul '26 | 39.60 | 39.60 | 36.21 | 36.52 | −1.59 | −4.17% | 0.00 cr | 98.7% | ₹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.
