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 | 49.49 | 49.49 | 47.00 | 48.40 | +0.93 | +1.96% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 45.95 | 49.98 | 45.95 | 47.47 | −0.50 | −1.04% | 0.00 cr | 99.8% | ₹0 cr |
| 02 Sep '26 | 48.00 | 49.00 | 46.00 | 47.97 | +0.97 | +2.06% | 0.00 cr | 72.5% | ₹0 cr |
| 01 Sep '26 | 48.90 | 48.90 | 45.20 | 47.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 44.30 | 47.00 | 43.00 | 47.00 | +1.50 | +3.30% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 46.64 | 46.65 | 44.75 | 45.50 | −1.15 | −2.47% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 44.00 | 47.00 | 44.00 | 46.65 | +0.65 | +1.41% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 45.70 | 47.64 | 43.11 | 46.00 | −1.34 | −2.83% | 0.00 cr | 58.5% | ₹0 cr |
| 25 Aug '26 | 47.40 | 47.40 | 46.45 | 47.34 | −0.06 | −0.13% | 0.00 cr | 96.4% | ₹0 cr |
| 24 Aug '26 | 43.51 | 47.50 | 43.51 | 47.40 | +1.41 | +3.07% | 0.00 cr | 99.7% | ₹0 cr |
| 21 Aug '26 | 48.00 | 48.50 | 45.51 | 45.99 | +0.95 | +2.11% | 0.00 cr | 84.3% | ₹0 cr |
| 20 Aug '26 | 48.25 | 48.25 | 45.00 | 45.04 | −2.49 | −5.24% | 0.00 cr | 88.0% | ₹0 cr |
| 19 Aug '26 | 47.98 | 47.98 | 45.55 | 47.53 | −0.45 | −0.94% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 49.00 | 49.00 | 45.51 | 47.98 | −0.20 | −0.42% | 0.00 cr | 71.7% | ₹0 cr |
| 17 Aug '26 | 47.85 | 49.50 | 46.00 | 48.18 | +1.31 | +2.79% | 0.00 cr | 63.4% | ₹0 cr |
| 14 Aug '26 | 44.00 | 48.00 | 43.00 | 46.87 | +0.48 | +1.03% | 0.00 cr | 81.6% | ₹0 cr |
| 13 Aug '26 | 46.50 | 48.20 | 45.00 | 46.39 | +3.39 | +7.88% | 0.00 cr | 97.0% | ₹0 cr |
| 12 Aug '26 | 42.90 | 43.10 | 41.50 | 43.00 | +0.08 | +0.19% | 0.00 cr | 99.7% | ₹0 cr |
| 11 Aug '26 | 39.85 | 44.10 | 39.85 | 42.92 | +0.58 | +1.37% | 0.00 cr | 87.2% | ₹0 cr |
| 10 Aug '26 | 40.02 | 42.40 | 40.02 | 42.34 | +1.18 | +2.87% | 0.00 cr | 99.9% | ₹0 cr |
| 07 Aug '26 | 40.05 | 42.00 | 40.00 | 41.16 | −0.04 | −0.10% | 0.00 cr | 54.6% | ₹0 cr |
| 06 Aug '26 | 41.79 | 42.27 | 40.07 | 41.20 | −0.59 | −1.41% | 0.00 cr | 70.2% | ₹0 cr |
| 05 Aug '26 | 40.50 | 42.15 | 40.50 | 41.79 | +0.01 | +0.02% | 0.00 cr | 76.3% | ₹0 cr |
| 04 Aug '26 | 40.02 | 42.44 | 40.00 | 41.78 | +0.33 | +0.80% | 0.00 cr | 58.9% | ₹0 cr |
| 03 Aug '26 | 42.50 | 42.50 | 40.75 | 41.45 | +0.08 | +0.19% | 0.00 cr | 77.4% | ₹0 cr |
| 31 Jul '26 | 40.00 | 41.42 | 40.00 | 41.37 | −0.11 | −0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 41.48 | 41.48 | 41.48 | 41.48 | +0.81 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 40.00 | 41.00 | 39.75 | 40.67 | +0.51 | +1.27% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 39.50 | 41.00 | 39.40 | 40.16 | −0.46 | −1.13% | 0.00 cr | 99.8% | ₹0 cr |
| 27 Jul '26 | 40.00 | 41.00 | 39.50 | 40.62 | +0.87 | +2.19% | 0.00 cr | 98.8% | ₹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.
