End-of-day pricesas of 2026-09-02Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 02 Sep '26 | 48.25 | 48.25 | 48.25 | 48.25 | +2.25 | +4.89% | 0.00 cr | — | ₹0 cr |
| 01 Sep '26 | 46.00 | 46.00 | 46.00 | 46.00 | −0.11 | −0.24% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 46.11 | 46.11 | 46.11 | 46.11 | +2.19 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 43.49 | 43.92 | 43.49 | 43.92 | +2.09 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 41.82 | 41.83 | 41.82 | 41.83 | +1.99 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 39.84 | 39.84 | 39.84 | 39.84 | +1.88 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 37.96 | 37.96 | 37.96 | 37.96 | +1.80 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 36.16 | 36.16 | 36.16 | 36.16 | +1.72 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 34.44 | 34.44 | 34.44 | 34.44 | +1.64 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 32.80 | 32.80 | 32.80 | 32.80 | −1.72 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 34.52 | 34.52 | 34.52 | 34.52 | −1.81 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 36.33 | 36.33 | 36.33 | 36.33 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 36.33 | 36.33 | 36.33 | 36.33 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 36.33 | 36.33 | 36.33 | 36.33 | −1.91 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 38.24 | 38.24 | 38.24 | 38.24 | −2.01 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 40.16 | 40.25 | 40.16 | 40.25 | −2.02 | −4.78% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 42.27 | 42.27 | 42.27 | 42.27 | −2.22 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 44.49 | 44.49 | 44.49 | 44.49 | −2.34 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 46.83 | 46.83 | 46.83 | 46.83 | −2.46 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 49.29 | 49.29 | 49.29 | 49.29 | −2.59 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 51.88 | 51.88 | 51.88 | 51.88 | −2.73 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 54.61 | 54.61 | 54.61 | 54.61 | −2.87 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 57.48 | 57.48 | 57.48 | 57.48 | −3.02 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 60.50 | 60.50 | 60.50 | 60.50 | −0.13 | −0.21% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 60.63 | 60.63 | 60.63 | 60.63 | +2.88 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 57.75 | 57.75 | 57.75 | 57.75 | +2.75 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 55.00 | 55.00 | 55.00 | 55.00 | +2.40 | +4.56% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Jun '26 | 52.60 | 52.60 | 52.60 | 52.60 | +2.50 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jun '26 | 48.45 | 50.10 | 48.45 | 50.10 | +1.60 | +3.30% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jun '26 | 48.50 | 48.50 | 48.50 | 48.50 | +0.50 | +1.04% | 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.
