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 | 47.50 | 47.50 | 46.10 | 46.62 | +0.04 | +0.09% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 47.85 | 49.85 | 45.10 | 46.58 | −0.36 | −0.77% | 0.00 cr | 82.6% | ₹0 cr |
| 02 Sep '26 | 47.99 | 47.99 | 45.11 | 46.94 | −0.59 | −1.24% | 0.00 cr | 66.4% | ₹0 cr |
| 01 Sep '26 | 46.00 | 48.00 | 46.00 | 47.53 | +0.75 | +1.60% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 45.00 | 47.50 | 45.00 | 46.78 | +1.77 | +3.93% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 45.00 | 46.78 | 45.00 | 45.01 | −0.74 | −1.62% | 0.00 cr | 88.7% | ₹0 cr |
| 27 Aug '26 | 47.42 | 47.42 | 45.25 | 45.75 | −0.69 | −1.49% | 0.00 cr | 99.6% | ₹0 cr |
| 26 Aug '26 | 44.51 | 47.70 | 44.51 | 46.44 | +0.52 | +1.13% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 45.65 | 49.72 | 45.65 | 45.92 | +0.27 | +0.59% | 0.00 cr | 80.3% | ₹0 cr |
| 24 Aug '26 | 45.01 | 47.50 | 45.01 | 45.65 | +0.65 | +1.44% | 0.00 cr | 97.8% | ₹0 cr |
| 21 Aug '26 | 45.00 | 45.00 | 44.15 | 45.00 | −0.02 | −0.04% | 0.00 cr | 95.4% | ₹0 cr |
| 20 Aug '26 | 46.50 | 47.40 | 45.00 | 45.02 | −0.46 | −1.01% | 0.00 cr | 92.8% | ₹0 cr |
| 19 Aug '26 | 45.00 | 46.40 | 44.80 | 45.48 | −0.52 | −1.13% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 46.00 | 46.50 | 44.00 | 46.00 | +0.00 | +0.00% | 0.00 cr | 92.1% | ₹0 cr |
| 17 Aug '26 | 46.47 | 46.47 | 43.19 | 46.00 | +0.99 | +2.20% | 0.00 cr | 43.8% | ₹0 cr |
| 14 Aug '26 | 47.00 | 49.80 | 44.67 | 45.01 | +0.34 | +0.76% | 0.00 cr | 79.1% | ₹0 cr |
| 13 Aug '26 | 44.79 | 45.99 | 42.50 | 44.67 | −0.34 | −0.76% | 0.00 cr | 99.6% | ₹0 cr |
| 12 Aug '26 | 47.98 | 47.98 | 43.80 | 45.01 | −0.99 | −2.15% | 0.00 cr | 80.4% | ₹0 cr |
| 11 Aug '26 | 48.50 | 48.50 | 43.50 | 46.00 | +1.48 | +3.32% | 0.00 cr | 84.3% | ₹0 cr |
| 10 Aug '26 | 45.00 | 47.00 | 44.50 | 44.52 | +0.47 | +1.07% | 0.00 cr | 87.7% | ₹0 cr |
| 07 Aug '26 | 42.20 | 44.90 | 42.20 | 44.05 | +0.65 | +1.50% | 0.00 cr | 89.8% | ₹0 cr |
| 06 Aug '26 | 42.02 | 45.74 | 42.02 | 43.40 | −0.59 | −1.34% | 0.00 cr | 81.0% | ₹0 cr |
| 05 Aug '26 | 45.90 | 45.90 | 42.35 | 43.99 | +0.81 | +1.88% | 0.00 cr | 74.8% | ₹0 cr |
| 04 Aug '26 | 44.92 | 46.55 | 42.35 | 43.18 | −1.52 | −3.40% | 0.00 cr | 65.4% | ₹0 cr |
| 03 Aug '26 | 46.48 | 49.10 | 43.50 | 44.70 | −1.78 | −3.83% | 0.00 cr | 86.4% | ₹0 cr |
| 31 Jul '26 | 47.00 | 47.00 | 43.54 | 46.48 | +1.18 | +2.60% | 0.00 cr | 71.7% | ₹0 cr |
| 30 Jul '26 | 47.89 | 47.89 | 43.00 | 45.30 | +1.23 | +2.79% | 0.00 cr | 83.6% | ₹0 cr |
| 29 Jul '26 | 46.98 | 46.98 | 42.20 | 44.07 | −1.09 | −2.41% | 0.00 cr | 82.0% | ₹0 cr |
| 28 Jul '26 | 46.95 | 46.95 | 42.26 | 45.16 | −0.71 | −1.55% | 0.00 cr | 92.6% | ₹0 cr |
| 27 Jul '26 | 43.00 | 48.42 | 41.36 | 45.87 | +1.61 | +3.64% | 0.00 cr | 54.0% | ₹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.
