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 | 45.00 | 46.70 | 44.70 | 45.29 | −0.09 | −0.20% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 46.00 | 46.20 | 45.00 | 45.38 | −0.37 | −0.81% | 0.00 cr | 76.0% | ₹0 cr |
| 02 Sep '26 | 47.30 | 47.30 | 45.25 | 45.75 | −0.90 | −1.93% | 0.00 cr | 75.3% | ₹0 cr |
| 01 Sep '26 | 46.06 | 46.80 | 45.20 | 46.65 | +0.86 | +1.88% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 46.10 | 46.10 | 45.10 | 45.79 | −0.23 | −0.50% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 47.94 | 47.94 | 46.00 | 46.02 | −1.14 | −2.42% | 0.00 cr | 83.3% | ₹0 cr |
| 27 Aug '26 | 48.11 | 48.11 | 46.50 | 47.16 | −0.19 | −0.40% | 0.00 cr | 80.6% | ₹0 cr |
| 26 Aug '26 | 47.01 | 48.90 | 46.70 | 47.35 | −0.13 | −0.27% | 0.00 cr | 78.5% | ₹0 cr |
| 25 Aug '26 | 47.00 | 47.76 | 47.00 | 47.48 | +0.43 | +0.91% | 0.00 cr | 68.8% | ₹0 cr |
| 24 Aug '26 | 47.11 | 47.90 | 46.50 | 47.05 | −0.28 | −0.59% | 0.00 cr | 87.5% | ₹0 cr |
| 21 Aug '26 | 47.50 | 48.20 | 47.20 | 47.33 | −0.44 | −0.92% | 0.00 cr | 78.2% | ₹0 cr |
| 20 Aug '26 | 47.95 | 48.98 | 47.50 | 47.77 | −0.24 | −0.50% | 0.00 cr | 75.1% | ₹0 cr |
| 19 Aug '26 | 49.00 | 49.05 | 47.40 | 48.01 | −1.04 | −2.12% | 0.00 cr | 79.5% | ₹0 cr |
| 18 Aug '26 | 49.30 | 49.40 | 48.50 | 49.05 | +0.23 | +0.47% | 0.00 cr | 81.2% | ₹0 cr |
| 17 Aug '26 | 50.00 | 50.00 | 48.51 | 48.82 | +0.25 | +0.51% | 0.00 cr | 73.8% | ₹0 cr |
| 14 Aug '26 | 49.40 | 49.45 | 48.00 | 48.57 | −0.60 | −1.22% | 0.00 cr | 69.5% | ₹0 cr |
| 13 Aug '26 | 49.01 | 49.50 | 49.01 | 49.17 | +0.16 | +0.33% | 0.00 cr | 85.3% | ₹0 cr |
| 12 Aug '26 | 49.20 | 50.00 | 49.00 | 49.01 | −0.37 | −0.75% | 0.00 cr | 87.6% | ₹0 cr |
| 11 Aug '26 | 49.51 | 50.29 | 49.30 | 49.38 | −0.37 | −0.74% | 0.00 cr | 78.2% | ₹0 cr |
| 10 Aug '26 | 49.80 | 50.50 | 49.16 | 49.75 | +0.59 | +1.20% | 0.00 cr | 63.0% | ₹0 cr |
| 07 Aug '26 | 50.30 | 50.30 | 49.15 | 49.16 | −0.76 | −1.52% | 0.00 cr | 80.1% | ₹0 cr |
| 06 Aug '26 | 49.50 | 50.95 | 49.30 | 49.92 | −0.07 | −0.14% | 0.00 cr | 64.9% | ₹0 cr |
| 05 Aug '26 | 51.00 | 51.00 | 49.30 | 49.99 | +0.04 | +0.08% | 0.00 cr | 74.4% | ₹0 cr |
| 04 Aug '26 | 51.45 | 51.45 | 49.62 | 49.95 | −0.18 | −0.36% | 0.00 cr | 72.5% | ₹0 cr |
| 03 Aug '26 | 49.62 | 50.99 | 49.00 | 50.13 | −0.48 | −0.95% | 0.00 cr | 66.0% | ₹0 cr |
| 31 Jul '26 | 50.50 | 51.00 | 49.30 | 50.61 | +0.29 | +0.58% | 0.00 cr | 92.2% | ₹0 cr |
| 30 Jul '26 | 49.00 | 50.90 | 49.00 | 50.32 | +0.30 | +0.60% | 0.00 cr | 80.3% | ₹0 cr |
| 29 Jul '26 | 49.50 | 50.90 | 49.50 | 50.02 | +0.47 | +0.95% | 0.00 cr | 70.2% | ₹0 cr |
| 28 Jul '26 | 49.50 | 50.45 | 49.30 | 49.55 | −0.50 | −1.00% | 0.00 cr | 74.9% | ₹0 cr |
| 27 Jul '26 | 51.49 | 51.49 | 49.45 | 50.05 | −0.48 | −0.95% | 0.00 cr | 71.7% | ₹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.
