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 | 48.00 | 48.00 | 48.00 | 48.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 01 Sep '26 | 48.00 | 48.00 | 48.00 | 48.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 49.21 | 49.21 | 48.00 | 48.00 | −1.21 | −2.46% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 49.21 | 49.21 | 49.21 | 49.21 | −2.59 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 52.00 | 52.00 | 51.80 | 51.80 | +1.93 | +3.87% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 49.87 | 49.87 | 49.87 | 49.87 | +2.37 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 50.00 | 52.50 | 47.50 | 47.50 | −2.50 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 51.00 | 51.00 | 50.00 | 50.00 | −0.50 | −0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 51.00 | 51.00 | 50.00 | 50.50 | +1.50 | +3.06% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 50.00 | 50.40 | 49.00 | 49.00 | +1.00 | +2.08% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 49.35 | 49.35 | 48.00 | 48.00 | +1.00 | +2.13% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 47.00 | 47.00 | 44.65 | 47.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 47.00 | 47.00 | 47.00 | 47.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 47.00 | 47.00 | 47.00 | 47.00 | −0.70 | −1.47% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 47.87 | 47.87 | 47.50 | 47.70 | +2.10 | +4.61% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 45.67 | 45.67 | 45.60 | 45.60 | +2.10 | +4.83% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 43.50 | 43.50 | 43.50 | 43.50 | +1.50 | +3.57% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 42.43 | 42.43 | 42.00 | 42.00 | +1.59 | +3.93% | 0.00 cr | 93.8% | ₹0 cr |
| 03 Aug '26 | 39.27 | 40.41 | 39.27 | 40.41 | +1.91 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 38.50 | 38.50 | 38.50 | 38.50 | +1.81 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 36.69 | 36.69 | 36.69 | 36.69 | −0.01 | −0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 36.70 | 36.70 | 36.70 | 36.70 | +1.74 | +4.98% | 0.00 cr | 99.8% | ₹0 cr |
| 24 Jul '26 | 34.96 | 34.96 | 34.96 | 34.96 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 35.00 | 35.00 | 34.96 | 34.96 | −1.83 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 38.50 | 38.50 | 36.79 | 36.79 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 37.00 | 37.00 | 35.63 | 36.79 | −0.71 | −1.89% | 0.00 cr | 66.7% | ₹0 cr |
| 16 Jul '26 | 37.00 | 37.50 | 37.00 | 37.50 | +0.50 | +1.35% | 0.00 cr | 97.6% | ₹0 cr |
| 15 Jul '26 | 38.45 | 38.45 | 35.16 | 37.00 | +0.00 | +0.00% | 0.00 cr | 96.5% | ₹0 cr |
| 14 Jul '26 | 37.00 | 37.00 | 37.00 | 37.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 34.30 | 37.00 | 34.30 | 37.00 | +0.91 | +2.52% | 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.
