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 | 47.90 | 47.90 | 45.80 | 47.90 | −0.04 | −0.08% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 48.59 | 48.59 | 46.60 | 47.94 | +1.66 | +3.59% | 0.00 cr | 85.0% | ₹0 cr |
| 02 Sep '26 | 46.28 | 46.28 | 46.28 | 46.28 | +2.20 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 46.13 | 46.13 | 44.08 | 44.08 | −2.19 | −4.73% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 46.36 | 46.36 | 46.13 | 46.27 | +0.14 | +0.30% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 46.10 | 46.13 | 46.10 | 46.13 | +2.19 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 42.00 | 44.00 | 39.90 | 43.94 | +1.94 | +4.62% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 40.50 | 42.00 | 40.50 | 42.00 | +1.50 | +3.70% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 39.24 | 40.99 | 37.10 | 40.50 | +1.45 | +3.71% | 0.00 cr | 95.1% | ₹0 cr |
| 19 Aug '26 | 38.98 | 39.05 | 38.98 | 39.05 | −1.98 | −4.83% | 0.00 cr | 73.4% | ₹0 cr |
| 18 Aug '26 | 41.05 | 41.05 | 41.03 | 41.03 | −2.15 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 45.23 | 45.23 | 43.18 | 43.18 | −2.27 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 47.00 | 47.00 | 45.45 | 45.45 | −2.35 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 47.49 | 47.80 | 47.49 | 47.80 | −0.20 | −0.42% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 48.00 | 48.00 | 48.00 | 48.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 49.00 | 49.00 | 48.00 | 48.00 | −1.00 | −2.04% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 49.00 | 49.00 | 49.00 | 49.00 | −0.80 | −1.61% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 49.99 | 49.99 | 49.80 | 49.80 | +0.32 | +0.65% | 0.00 cr | 99.9% | ₹0 cr |
| 05 Aug '26 | 49.36 | 49.48 | 49.36 | 49.48 | −0.02 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 49.45 | 49.50 | 49.45 | 49.50 | +1.62 | +3.38% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 44.00 | 47.90 | 43.37 | 47.88 | +2.23 | +4.88% | 0.00 cr | 92.7% | ₹0 cr |
| 30 Jul '26 | 45.65 | 45.65 | 45.65 | 45.65 | −2.35 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 48.00 | 48.00 | 48.00 | 48.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 48.00 | 48.00 | 48.00 | 48.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 48.00 | 48.00 | 48.00 | 48.00 | −1.82 | −3.65% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 49.82 | 49.83 | 47.34 | 49.82 | −0.01 | −0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 49.60 | 49.83 | 49.60 | 49.83 | −0.01 | −0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 49.84 | 49.85 | 49.84 | 49.84 | +2.34 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 47.50 | 47.50 | 47.50 | 47.50 | −2.49 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 50.00 | 50.00 | 49.97 | 49.99 | −0.01 | −0.02% | 0.00 cr | 100.0% | ₹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.
