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 | 44.80 | 47.49 | 41.50 | 47.48 | +2.49 | +5.53% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 45.00 | 45.00 | 40.51 | 44.99 | −0.01 | −0.02% | 0.00 cr | 90.4% | ₹0 cr |
| 02 Sep '26 | 48.99 | 48.99 | 45.00 | 45.00 | +0.43 | +0.96% | 0.00 cr | 92.6% | ₹0 cr |
| 01 Sep '26 | 48.94 | 48.94 | 42.00 | 44.57 | −4.89 | −9.89% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 49.49 | 49.49 | 49.46 | 49.46 | +0.51 | +1.04% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 48.99 | 48.99 | 48.95 | 48.95 | −0.05 | −0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 49.49 | 49.49 | 49.00 | 49.00 | +0.51 | +1.05% | 0.00 cr | 50.0% | ₹0 cr |
| 25 Aug '26 | 48.71 | 48.71 | 46.99 | 48.49 | +1.51 | +3.21% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 46.60 | 51.00 | 44.10 | 46.98 | −0.77 | −1.61% | 0.00 cr | 52.6% | ₹0 cr |
| 21 Aug '26 | 50.99 | 50.99 | 44.55 | 47.75 | +1.75 | +3.80% | 0.00 cr | 73.4% | ₹0 cr |
| 20 Aug '26 | 49.99 | 50.00 | 45.00 | 46.00 | +2.36 | +5.41% | 0.00 cr | 97.2% | ₹0 cr |
| 19 Aug '26 | 51.00 | 51.00 | 43.01 | 43.64 | −5.85 | −11.82% | 0.00 cr | 99.4% | ₹0 cr |
| 18 Aug '26 | 49.90 | 49.90 | 48.49 | 49.49 | +0.40 | +0.81% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 48.49 | 49.99 | 48.49 | 49.09 | −1.81 | −3.56% | 0.00 cr | 97.2% | ₹0 cr |
| 13 Aug '26 | 48.00 | 50.90 | 47.99 | 50.90 | −0.10 | −0.20% | 0.00 cr | 98.2% | ₹0 cr |
| 12 Aug '26 | 51.00 | 51.00 | 51.00 | 51.00 | +1.00 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 51.00 | 51.00 | 47.85 | 50.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 50.00 | 50.00 | 50.00 | 50.00 | +0.28 | +0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 49.99 | 49.99 | 49.50 | 49.72 | −0.26 | −0.52% | 0.00 cr | 50.0% | ₹0 cr |
| 06 Aug '26 | 49.99 | 49.99 | 47.35 | 49.98 | +1.99 | +4.15% | 0.00 cr | 99.5% | ₹0 cr |
| 05 Aug '26 | 51.00 | 51.00 | 47.99 | 47.99 | −2.81 | −5.53% | 0.00 cr | 51.5% | ₹0 cr |
| 03 Aug '26 | 46.00 | 51.00 | 45.11 | 50.80 | +0.80 | +1.60% | 0.00 cr | 50.0% | ₹0 cr |
| 31 Jul '26 | 54.00 | 54.00 | 49.99 | 50.00 | +0.85 | +1.73% | 0.00 cr | 94.9% | ₹0 cr |
| 30 Jul '26 | 51.00 | 51.00 | 49.15 | 49.15 | −0.64 | −1.29% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 50.00 | 50.00 | 48.24 | 49.79 | +0.30 | +0.61% | 0.00 cr | 71.4% | ₹0 cr |
| 28 Jul '26 | 49.98 | 49.98 | 48.00 | 49.49 | +1.95 | +4.10% | 0.01 cr | 99.8% | ₹0 cr |
| 27 Jul '26 | 51.90 | 51.90 | 47.50 | 47.54 | −0.71 | −1.47% | 0.00 cr | 71.5% | ₹0 cr |
| 24 Jul '26 | 50.00 | 50.00 | 46.97 | 48.25 | −0.25 | −0.52% | 0.00 cr | 79.7% | ₹0 cr |
| 23 Jul '26 | 51.79 | 51.79 | 48.50 | 48.50 | −0.50 | −1.02% | 0.00 cr | 98.0% | ₹0 cr |
| 22 Jul '26 | 52.00 | 52.00 | 49.00 | 49.00 | +1.01 | +2.10% | 0.00 cr | 86.2% | ₹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.
