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 | 50.99 | 50.99 | 44.32 | 49.07 | −1.25 | −2.48% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 46.60 | 50.40 | 46.60 | 50.32 | +3.82 | +8.22% | 0.00 cr | 72.7% | ₹0 cr |
| 02 Sep '26 | 51.70 | 51.70 | 46.50 | 46.50 | −1.63 | −3.39% | 0.00 cr | 99.4% | ₹0 cr |
| 01 Sep '26 | 47.55 | 51.50 | 47.55 | 48.13 | −2.18 | −4.33% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 55.00 | 55.00 | 48.00 | 50.31 | −1.19 | −2.31% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 48.51 | 51.50 | 48.51 | 51.50 | +2.50 | +5.10% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 51.95 | 51.95 | 46.10 | 49.00 | −0.01 | −0.02% | 0.00 cr | 93.4% | ₹0 cr |
| 26 Aug '26 | 48.45 | 49.50 | 48.45 | 49.01 | −2.48 | −4.82% | 0.00 cr | 99.8% | ₹0 cr |
| 25 Aug '26 | 52.20 | 52.20 | 51.48 | 51.49 | +3.49 | +7.27% | 0.00 cr | 86.8% | ₹0 cr |
| 24 Aug '26 | 49.00 | 50.00 | 48.00 | 48.00 | −1.00 | −2.04% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 49.00 | 49.00 | 49.00 | 49.00 | −0.02 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 49.00 | 50.99 | 48.99 | 49.02 | −0.12 | −0.24% | 0.00 cr | 99.5% | ₹0 cr |
| 19 Aug '26 | 47.00 | 52.99 | 47.00 | 49.14 | +2.23 | +4.75% | 0.00 cr | 80.2% | ₹0 cr |
| 18 Aug '26 | 48.00 | 52.68 | 46.03 | 46.91 | −2.72 | −5.48% | 0.00 cr | 61.8% | ₹0 cr |
| 17 Aug '26 | 52.00 | 52.00 | 47.75 | 49.63 | +0.88 | +1.81% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 50.00 | 52.00 | 46.00 | 48.75 | +0.49 | +1.02% | 0.00 cr | 89.8% | ₹0 cr |
| 13 Aug '26 | 49.79 | 49.79 | 45.10 | 48.26 | +2.16 | +4.69% | 0.00 cr | 76.9% | ₹0 cr |
| 12 Aug '26 | 49.25 | 50.00 | 46.01 | 46.10 | −3.67 | −7.37% | 0.00 cr | 97.4% | ₹0 cr |
| 11 Aug '26 | 45.78 | 51.88 | 45.78 | 49.77 | +3.74 | +8.13% | 0.00 cr | 74.3% | ₹0 cr |
| 10 Aug '26 | 53.95 | 53.95 | 44.20 | 46.03 | −0.82 | −1.75% | 0.00 cr | 96.8% | ₹0 cr |
| 07 Aug '26 | 45.12 | 49.00 | 45.00 | 46.85 | +0.81 | +1.76% | 0.00 cr | 62.2% | ₹0 cr |
| 06 Aug '26 | 53.98 | 53.98 | 45.21 | 46.04 | −1.94 | −4.04% | 0.00 cr | 61.3% | ₹0 cr |
| 05 Aug '26 | 47.97 | 53.98 | 45.25 | 47.98 | +1.48 | +3.18% | 0.00 cr | 71.3% | ₹0 cr |
| 04 Aug '26 | 55.80 | 55.80 | 45.50 | 46.50 | −3.73 | −7.43% | 0.00 cr | 67.8% | ₹0 cr |
| 03 Aug '26 | 46.22 | 52.01 | 45.00 | 50.23 | +4.46 | +9.74% | 0.00 cr | 88.9% | ₹0 cr |
| 31 Jul '26 | 45.00 | 46.00 | 45.00 | 45.77 | +0.77 | +1.71% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 45.00 | 47.45 | 45.00 | 45.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 46.00 | 48.00 | 45.00 | 45.00 | +0.00 | +0.00% | 0.00 cr | 99.3% | ₹0 cr |
| 28 Jul '26 | 45.00 | 49.95 | 44.00 | 45.00 | +1.22 | +2.79% | 0.00 cr | 99.4% | ₹0 cr |
| 27 Jul '26 | 42.94 | 45.98 | 40.61 | 43.78 | +0.84 | +1.96% | 0.00 cr | 98.0% | ₹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.
