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 | 47.30 | 47.30 | 44.82 | 45.38 | −1.15 | −2.47% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 46.58 | 46.73 | 46.10 | 46.53 | +0.23 | +0.50% | 0.00 cr | 71.9% | ₹0 cr |
| 02 Sep '26 | 47.94 | 47.94 | 45.50 | 46.30 | −0.73 | −1.55% | 0.00 cr | 75.4% | ₹0 cr |
| 01 Sep '26 | 47.98 | 47.98 | 46.50 | 47.03 | −0.15 | −0.32% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 48.49 | 48.49 | 47.00 | 47.18 | −0.81 | −1.69% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 47.50 | 48.68 | 47.40 | 47.99 | +0.95 | +2.02% | 0.00 cr | 77.8% | ₹0 cr |
| 27 Aug '26 | 48.40 | 48.40 | 46.51 | 47.04 | −0.38 | −0.80% | 0.00 cr | 80.8% | ₹0 cr |
| 26 Aug '26 | 48.97 | 48.97 | 47.00 | 47.42 | −0.87 | −1.80% | 0.00 cr | 70.1% | ₹0 cr |
| 25 Aug '26 | 47.44 | 48.30 | 47.41 | 48.29 | +1.27 | +2.70% | 0.00 cr | 98.8% | ₹0 cr |
| 24 Aug '26 | 47.06 | 47.90 | 46.00 | 47.02 | +0.37 | +0.79% | 0.00 cr | 59.7% | ₹0 cr |
| 21 Aug '26 | 47.38 | 47.94 | 45.20 | 46.65 | +0.21 | +0.45% | 0.00 cr | 63.9% | ₹0 cr |
| 20 Aug '26 | 48.40 | 48.40 | 45.76 | 46.44 | −1.11 | −2.33% | 0.00 cr | 83.3% | ₹0 cr |
| 19 Aug '26 | 49.48 | 49.48 | 46.70 | 47.55 | −1.35 | −2.76% | 0.00 cr | 93.0% | ₹0 cr |
| 18 Aug '26 | 48.26 | 49.78 | 48.25 | 48.90 | −0.43 | −0.87% | 0.00 cr | 80.4% | ₹0 cr |
| 17 Aug '26 | 47.85 | 50.00 | 44.75 | 49.33 | +1.19 | +2.47% | 0.01 cr | 67.8% | ₹0 cr |
| 14 Aug '26 | 49.16 | 49.88 | 47.06 | 48.14 | −1.62 | −3.26% | 0.00 cr | 82.1% | ₹0 cr |
| 13 Aug '26 | 50.45 | 50.89 | 48.51 | 49.76 | +0.36 | +0.73% | 0.00 cr | 67.4% | ₹0 cr |
| 12 Aug '26 | 50.23 | 50.90 | 49.00 | 49.40 | −0.46 | −0.92% | 0.00 cr | 66.2% | ₹0 cr |
| 11 Aug '26 | 49.99 | 50.49 | 48.66 | 49.86 | +0.70 | +1.42% | 0.00 cr | 69.5% | ₹0 cr |
| 10 Aug '26 | 48.66 | 50.23 | 47.50 | 49.16 | +0.50 | +1.03% | 0.00 cr | 82.1% | ₹0 cr |
| 07 Aug '26 | 49.88 | 50.23 | 48.30 | 48.66 | −1.22 | −2.45% | 0.00 cr | 83.4% | ₹0 cr |
| 06 Aug '26 | 50.36 | 50.47 | 49.00 | 49.88 | −0.48 | −0.95% | 0.00 cr | 75.9% | ₹0 cr |
| 05 Aug '26 | 49.49 | 50.96 | 48.57 | 50.36 | +1.79 | +3.69% | 0.00 cr | 65.8% | ₹0 cr |
| 04 Aug '26 | 49.44 | 49.44 | 47.30 | 48.57 | −0.21 | −0.43% | 0.00 cr | 89.4% | ₹0 cr |
| 03 Aug '26 | 49.18 | 49.49 | 48.50 | 48.78 | +0.35 | +0.72% | 0.00 cr | 77.0% | ₹0 cr |
| 31 Jul '26 | 48.90 | 49.39 | 48.00 | 48.43 | −0.47 | −0.96% | 0.00 cr | 90.0% | ₹0 cr |
| 30 Jul '26 | 49.85 | 49.85 | 48.40 | 48.90 | −0.41 | −0.83% | 0.00 cr | 87.9% | ₹0 cr |
| 29 Jul '26 | 49.94 | 50.49 | 48.75 | 49.31 | −0.34 | −0.68% | 0.00 cr | 73.7% | ₹0 cr |
| 28 Jul '26 | 49.95 | 49.95 | 49.17 | 49.65 | +0.39 | +0.79% | 0.00 cr | 99.0% | ₹0 cr |
| 27 Jul '26 | 48.67 | 50.50 | 48.50 | 49.26 | +0.33 | +0.67% | 0.00 cr | 81.8% | ₹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.
