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 | 46.88 | 47.99 | 45.00 | 45.48 | −1.40 | −2.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 44.55 | 46.90 | 44.55 | 46.88 | +0.88 | +1.91% | 0.00 cr | 83.9% | ₹0 cr |
| 02 Sep '26 | 47.14 | 48.39 | 46.00 | 46.00 | −2.10 | −4.37% | 0.00 cr | 99.7% | ₹0 cr |
| 01 Sep '26 | 47.66 | 48.44 | 47.06 | 48.10 | −0.01 | −0.02% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 48.74 | 48.74 | 46.58 | 48.11 | +0.33 | +0.69% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 47.55 | 50.00 | 46.52 | 47.78 | +0.17 | +0.36% | 0.00 cr | 63.1% | ₹0 cr |
| 27 Aug '26 | 48.00 | 49.99 | 47.55 | 47.61 | +0.11 | +0.23% | 0.00 cr | 81.0% | ₹0 cr |
| 26 Aug '26 | 49.25 | 49.25 | 46.41 | 47.50 | −1.75 | −3.55% | 0.00 cr | 70.5% | ₹0 cr |
| 25 Aug '26 | 49.98 | 49.98 | 48.10 | 49.25 | +0.58 | +1.19% | 0.00 cr | 51.3% | ₹0 cr |
| 24 Aug '26 | 49.00 | 50.00 | 47.21 | 48.67 | +1.46 | +3.09% | 0.00 cr | 89.7% | ₹0 cr |
| 21 Aug '26 | 48.40 | 48.40 | 46.50 | 47.21 | −0.02 | −0.04% | 0.00 cr | 98.1% | ₹0 cr |
| 20 Aug '26 | 44.44 | 48.99 | 44.44 | 47.23 | +1.58 | +3.46% | 0.00 cr | 50.7% | ₹0 cr |
| 19 Aug '26 | 46.77 | 46.99 | 45.50 | 45.65 | −0.89 | −1.91% | 0.00 cr | 91.3% | ₹0 cr |
| 18 Aug '26 | 45.99 | 47.30 | 44.50 | 46.54 | +2.19 | +4.94% | 0.00 cr | 64.0% | ₹0 cr |
| 17 Aug '26 | 43.21 | 46.30 | 43.21 | 44.35 | −1.34 | −2.93% | 0.00 cr | 85.3% | ₹0 cr |
| 14 Aug '26 | 47.50 | 47.50 | 45.00 | 45.69 | −0.16 | −0.35% | 0.00 cr | 78.3% | ₹0 cr |
| 13 Aug '26 | 45.10 | 48.84 | 45.10 | 45.85 | −2.13 | −4.44% | 0.00 cr | 90.0% | ₹0 cr |
| 12 Aug '26 | 48.76 | 49.98 | 46.20 | 47.98 | −1.00 | −2.04% | 0.00 cr | 90.7% | ₹0 cr |
| 11 Aug '26 | 49.97 | 49.97 | 46.76 | 48.98 | −0.39 | −0.79% | 0.00 cr | 87.1% | ₹0 cr |
| 10 Aug '26 | 49.40 | 49.40 | 48.10 | 49.37 | +1.96 | +4.13% | 0.00 cr | 96.0% | ₹0 cr |
| 07 Aug '26 | 50.00 | 50.00 | 47.11 | 47.41 | −2.38 | −4.78% | 0.00 cr | 58.7% | ₹0 cr |
| 06 Aug '26 | 48.99 | 49.90 | 48.99 | 49.79 | +0.80 | +1.63% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 48.60 | 49.99 | 48.11 | 48.99 | +0.46 | +0.95% | 0.00 cr | 93.1% | ₹0 cr |
| 04 Aug '26 | 48.22 | 50.90 | 48.22 | 48.53 | −0.14 | −0.29% | 0.00 cr | 71.7% | ₹0 cr |
| 03 Aug '26 | 48.60 | 51.00 | 48.20 | 48.67 | −0.62 | −1.26% | 0.00 cr | 89.2% | ₹0 cr |
| 31 Jul '26 | 49.25 | 52.83 | 48.51 | 49.29 | −2.65 | −5.10% | 0.00 cr | 59.1% | ₹0 cr |
| 30 Jul '26 | 48.02 | 51.94 | 48.02 | 51.94 | +1.00 | +1.96% | 0.00 cr | 94.3% | ₹0 cr |
| 29 Jul '26 | 48.55 | 51.00 | 48.39 | 50.94 | +2.55 | +5.27% | 0.00 cr | 85.6% | ₹0 cr |
| 28 Jul '26 | 50.44 | 53.00 | 45.65 | 48.39 | −2.04 | −4.05% | 0.00 cr | 81.7% | ₹0 cr |
| 27 Jul '26 | 50.20 | 54.00 | 50.20 | 50.43 | +0.03 | +0.06% | 0.00 cr | 80.7% | ₹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.
