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 | 47.04 | 47.60 | 47.04 | 47.60 | −0.39 | −0.81% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 48.05 | 48.10 | 47.99 | 47.99 | −0.97 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 48.85 | 48.96 | 48.78 | 48.96 | +0.96 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 48.02 | 48.02 | 47.00 | 48.00 | +0.92 | +1.95% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 47.00 | 47.08 | 47.00 | 47.08 | +0.92 | +1.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 46.16 | 47.10 | 46.16 | 46.16 | −0.94 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 48.47 | 48.47 | 47.00 | 47.10 | +0.93 | +2.01% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 46.17 | 46.17 | 46.17 | 46.17 | +2.19 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 43.98 | 43.98 | 43.98 | 43.98 | +2.09 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 40.70 | 41.89 | 40.70 | 41.89 | +1.99 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 39.69 | 39.96 | 38.45 | 39.90 | +1.84 | +4.83% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 39.00 | 39.79 | 38.01 | 38.06 | +0.01 | +0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 40.00 | 40.00 | 38.00 | 38.05 | −1.95 | −4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 43.70 | 43.70 | 39.90 | 40.00 | −1.99 | −4.74% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 46.38 | 46.38 | 41.99 | 41.99 | −2.21 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 44.45 | 46.65 | 43.00 | 44.20 | −0.25 | −0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 45.00 | 45.00 | 42.65 | 44.45 | −0.39 | −0.87% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 44.20 | 45.67 | 44.00 | 44.84 | +0.64 | +1.45% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 48.00 | 48.00 | 44.17 | 44.20 | −2.26 | −4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 48.00 | 49.88 | 46.46 | 46.46 | −2.44 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 47.00 | 48.99 | 46.50 | 48.90 | +1.70 | +3.60% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 47.25 | 47.25 | 45.02 | 47.20 | +2.18 | +4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 44.59 | 45.03 | 44.59 | 45.02 | +0.44 | +0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 44.50 | 46.23 | 44.50 | 44.58 | +0.55 | +1.25% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 46.50 | 47.89 | 43.71 | 44.03 | −1.98 | −4.30% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 47.80 | 47.80 | 43.75 | 46.01 | +0.43 | +0.94% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 46.50 | 46.50 | 45.06 | 45.58 | −0.15 | −0.33% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 48.99 | 48.99 | 45.01 | 45.73 | −0.93 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 46.66 | 46.66 | 46.66 | 46.66 | +2.22 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 44.44 | 44.44 | 44.44 | 44.44 | +2.11 | +4.98% | 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.
