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 | 46.50 | 46.50 | 44.00 | 46.49 | +0.50 | +1.09% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 46.00 | 46.00 | 45.00 | 45.99 | +0.99 | +2.20% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Aug '26 | 45.00 | 45.00 | 45.00 | 45.00 | +1.08 | +2.46% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 45.77 | 47.99 | 43.49 | 43.92 | −1.85 | −4.04% | 0.00 cr | 50.0% | ₹0 cr |
| 27 Aug '26 | 45.77 | 46.50 | 45.77 | 45.77 | −2.40 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 49.14 | 49.14 | 48.17 | 48.17 | −0.73 | −1.49% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 49.00 | 49.00 | 47.50 | 48.90 | +0.90 | +1.87% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 48.13 | 48.13 | 48.00 | 48.00 | +1.04 | +2.21% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 47.10 | 47.10 | 46.96 | 46.96 | +1.97 | +4.38% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 45.20 | 45.20 | 43.30 | 44.99 | +1.87 | +4.34% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 45.38 | 45.38 | 43.12 | 43.12 | −2.26 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 47.75 | 47.75 | 45.38 | 45.38 | −2.38 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 45.33 | 48.50 | 44.18 | 47.76 | +1.26 | +2.71% | 0.00 cr | 85.7% | ₹0 cr |
| 14 Aug '26 | 47.90 | 47.90 | 46.50 | 46.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 47.00 | 48.25 | 46.50 | 46.50 | −0.50 | −1.06% | 0.00 cr | 99.8% | ₹0 cr |
| 12 Aug '26 | 46.29 | 47.00 | 46.00 | 47.00 | +0.71 | +1.53% | 0.00 cr | 87.6% | ₹0 cr |
| 11 Aug '26 | 50.00 | 50.00 | 45.90 | 46.29 | −1.93 | −4.00% | 0.00 cr | 60.0% | ₹0 cr |
| 10 Aug '26 | 46.48 | 48.75 | 44.14 | 48.22 | +1.76 | +3.79% | 0.00 cr | 93.1% | ₹0 cr |
| 07 Aug '26 | 46.48 | 46.48 | 46.30 | 46.46 | +2.19 | +4.95% | 0.00 cr | 69.1% | ₹0 cr |
| 05 Aug '26 | 46.00 | 48.25 | 44.00 | 44.27 | −1.73 | −3.76% | 0.00 cr | 69.0% | ₹0 cr |
| 04 Aug '26 | 49.51 | 49.51 | 46.00 | 46.00 | −1.20 | −2.54% | 0.00 cr | 58.3% | ₹0 cr |
| 03 Aug '26 | 45.60 | 47.20 | 45.60 | 47.20 | +1.75 | +3.85% | 0.00 cr | 94.0% | ₹0 cr |
| 30 Jul '26 | 48.00 | 48.00 | 44.19 | 45.45 | −1.05 | −2.26% | 0.00 cr | 88.1% | ₹0 cr |
| 29 Jul '26 | 45.00 | 46.50 | 44.00 | 46.50 | +1.90 | +4.26% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 43.70 | 48.00 | 43.70 | 44.60 | −1.40 | −3.04% | 0.00 cr | 90.0% | ₹0 cr |
| 27 Jul '26 | 47.50 | 47.50 | 45.41 | 46.00 | −1.73 | −3.62% | 0.00 cr | 70.0% | ₹0 cr |
| 24 Jul '26 | 52.75 | 52.75 | 47.73 | 47.73 | −2.51 | −5.00% | 0.00 cr | 98.8% | ₹0 cr |
| 23 Jul '26 | 47.71 | 50.24 | 45.48 | 50.24 | +2.39 | +4.99% | 0.00 cr | 93.9% | ₹0 cr |
| 22 Jul '26 | 50.36 | 50.36 | 47.85 | 47.85 | −2.51 | −4.98% | 0.00 cr | 99.3% | ₹0 cr |
| 21 Jul '26 | 52.86 | 53.00 | 50.36 | 50.36 | −2.65 | −5.00% | 0.00 cr | 99.5% | ₹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.
