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 | 46.20 | 46.20 | 41.80 | 41.80 | −2.20 | −5.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 44.62 | 44.62 | 40.38 | 44.00 | +1.50 | +3.53% | 0.00 cr | 72.9% | ₹0 cr |
| 02 Sep '26 | 43.09 | 43.09 | 42.50 | 42.50 | +1.46 | +3.56% | 0.00 cr | 50.0% | ₹0 cr |
| 01 Sep '26 | 40.32 | 41.50 | 37.56 | 41.04 | +1.51 | +3.82% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 39.53 | 39.53 | 39.53 | 39.53 | −2.08 | −5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 45.99 | 45.99 | 41.61 | 41.61 | −2.19 | −5.00% | 0.00 cr | 98.1% | ₹0 cr |
| 26 Aug '26 | 46.20 | 46.20 | 41.80 | 43.80 | −0.20 | −0.45% | 0.00 cr | 97.4% | ₹0 cr |
| 25 Aug '26 | 45.15 | 45.15 | 40.85 | 44.00 | +1.00 | +2.33% | 0.00 cr | 52.2% | ₹0 cr |
| 24 Aug '26 | 44.00 | 44.00 | 41.80 | 43.00 | −1.00 | −2.27% | 0.00 cr | 98.6% | ₹0 cr |
| 21 Aug '26 | 47.25 | 47.25 | 44.00 | 44.00 | −1.00 | −2.22% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 47.38 | 47.38 | 42.88 | 45.00 | −0.13 | −0.29% | 0.00 cr | 83.3% | ₹0 cr |
| 19 Aug '26 | 43.32 | 45.13 | 43.32 | 45.13 | −0.46 | −1.01% | 0.00 cr | 66.7% | ₹0 cr |
| 18 Aug '26 | 45.59 | 45.59 | 45.59 | 45.59 | −2.39 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 43.61 | 48.00 | 43.61 | 47.98 | +2.08 | +4.53% | 0.00 cr | 99.8% | ₹0 cr |
| 14 Aug '26 | 48.31 | 48.31 | 45.40 | 45.90 | −0.11 | −0.24% | 0.00 cr | 97.3% | ₹0 cr |
| 13 Aug '26 | 46.01 | 46.01 | 46.01 | 46.01 | +2.19 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 43.82 | 43.82 | 43.82 | 43.82 | +2.08 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 39.76 | 41.74 | 37.79 | 41.74 | +1.98 | +4.98% | 0.00 cr | 87.1% | ₹0 cr |
| 10 Aug '26 | 41.50 | 41.50 | 39.76 | 39.76 | −2.09 | −4.99% | 0.00 cr | 63.0% | ₹0 cr |
| 07 Aug '26 | 44.93 | 46.25 | 41.85 | 41.85 | −2.20 | −4.99% | 0.00 cr | 96.3% | ₹0 cr |
| 06 Aug '26 | 48.67 | 48.67 | 44.05 | 44.05 | −2.31 | −4.98% | 0.00 cr | 99.9% | ₹0 cr |
| 05 Aug '26 | 51.23 | 51.23 | 46.36 | 46.36 | −2.44 | −5.00% | 0.00 cr | 99.3% | ₹0 cr |
| 04 Aug '26 | 48.33 | 50.74 | 48.33 | 48.80 | +0.47 | +0.97% | 0.00 cr | 86.4% | ₹0 cr |
| 03 Aug '26 | 48.33 | 48.33 | 46.03 | 48.33 | +2.30 | +5.00% | 0.00 cr | 98.0% | ₹0 cr |
| 31 Jul '26 | 50.80 | 50.80 | 46.03 | 46.03 | −2.42 | −4.99% | 0.00 cr | 99.0% | ₹0 cr |
| 30 Jul '26 | 48.90 | 48.90 | 47.50 | 48.45 | +1.87 | +4.01% | 0.00 cr | 97.2% | ₹0 cr |
| 29 Jul '26 | 47.29 | 47.29 | 42.79 | 46.58 | +1.54 | +3.42% | 0.00 cr | 99.5% | ₹0 cr |
| 28 Jul '26 | 45.07 | 45.07 | 44.90 | 45.04 | +2.11 | +4.91% | 0.00 cr | 82.3% | ₹0 cr |
| 27 Jul '26 | 42.93 | 42.93 | 42.93 | 42.93 | +2.04 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 38.95 | 40.89 | 38.95 | 40.89 | +1.94 | +4.98% | 0.00 cr | 97.8% | ₹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.
