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 | 48.62 | 49.43 | 48.00 | 48.25 | −0.79 | −1.61% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 50.39 | 50.40 | 48.31 | 49.04 | −0.29 | −0.59% | 0.00 cr | 16.3% | ₹0 cr |
| 02 Sep '26 | 48.85 | 52.00 | 48.12 | 49.33 | +0.59 | +1.21% | 0.00 cr | 34.7% | ₹0 cr |
| 01 Sep '26 | 49.25 | 49.99 | 48.23 | 48.74 | −0.79 | −1.59% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 49.48 | 51.99 | 49.47 | 49.53 | +0.05 | +0.10% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 51.50 | 51.98 | 49.10 | 49.48 | +0.69 | +1.41% | 0.00 cr | 7.8% | ₹0 cr |
| 27 Aug '26 | 50.00 | 50.00 | 48.17 | 48.79 | −0.54 | −1.09% | 0.00 cr | 32.0% | ₹0 cr |
| 26 Aug '26 | 49.17 | 50.00 | 48.05 | 49.33 | +0.06 | +0.12% | 0.00 cr | 30.3% | ₹0 cr |
| 25 Aug '26 | 49.50 | 50.84 | 49.17 | 49.27 | −0.68 | −1.36% | 0.00 cr | 46.8% | ₹0 cr |
| 24 Aug '26 | 50.00 | 51.00 | 49.41 | 49.95 | −0.13 | −0.26% | 0.00 cr | 79.8% | ₹0 cr |
| 21 Aug '26 | 51.00 | 51.00 | 49.95 | 50.08 | −0.05 | −0.10% | 0.00 cr | 66.2% | ₹0 cr |
| 20 Aug '26 | 47.15 | 51.39 | 47.15 | 50.13 | +0.08 | +0.16% | 0.00 cr | 84.7% | ₹0 cr |
| 19 Aug '26 | 50.51 | 50.51 | 49.30 | 50.05 | +0.04 | +0.08% | 0.00 cr | 88.9% | ₹0 cr |
| 18 Aug '26 | 48.49 | 50.44 | 47.99 | 50.01 | +1.76 | +3.65% | 0.00 cr | 59.5% | ₹0 cr |
| 17 Aug '26 | 48.57 | 48.92 | 47.84 | 48.25 | −0.08 | −0.17% | 0.00 cr | 86.2% | ₹0 cr |
| 14 Aug '26 | 48.00 | 48.50 | 47.70 | 48.33 | +0.25 | +0.52% | 0.00 cr | 96.8% | ₹0 cr |
| 13 Aug '26 | 48.21 | 48.50 | 47.20 | 48.08 | −0.13 | −0.27% | 0.01 cr | 92.6% | ₹0 cr |
| 12 Aug '26 | 49.50 | 49.50 | 47.55 | 48.21 | −0.29 | −0.60% | 0.01 cr | 96.3% | ₹0 cr |
| 11 Aug '26 | 49.90 | 49.90 | 48.50 | 48.50 | −1.14 | −2.30% | 0.01 cr | 89.8% | ₹0 cr |
| 10 Aug '26 | 50.90 | 52.40 | 49.00 | 49.64 | −0.42 | −0.84% | 0.01 cr | 84.7% | ₹1 cr |
| 07 Aug '26 | 50.34 | 50.50 | 49.16 | 50.06 | +0.18 | +0.36% | 0.00 cr | 75.6% | ₹0 cr |
| 06 Aug '26 | 49.51 | 50.38 | 48.99 | 49.88 | +0.26 | +0.52% | 0.01 cr | 77.0% | ₹0 cr |
| 05 Aug '26 | 49.86 | 50.20 | 49.01 | 49.62 | −0.24 | −0.48% | 0.01 cr | 80.8% | ₹0 cr |
| 04 Aug '26 | 49.70 | 50.26 | 49.00 | 49.86 | −0.11 | −0.22% | 0.00 cr | 93.2% | ₹0 cr |
| 03 Aug '26 | 51.15 | 51.15 | 48.51 | 49.97 | −0.18 | −0.36% | 0.00 cr | 82.7% | ₹0 cr |
| 31 Jul '26 | 49.97 | 50.25 | 49.00 | 50.15 | +1.06 | +2.16% | 0.00 cr | 92.2% | ₹0 cr |
| 30 Jul '26 | 50.00 | 50.75 | 47.65 | 49.09 | −1.35 | −2.68% | 0.00 cr | 27.0% | ₹0 cr |
| 29 Jul '26 | 50.50 | 51.76 | 49.41 | 50.44 | +0.42 | +0.84% | 0.00 cr | 78.9% | ₹0 cr |
| 28 Jul '26 | 50.70 | 50.99 | 49.18 | 50.02 | +0.06 | +0.12% | 0.00 cr | 91.7% | ₹0 cr |
| 27 Jul '26 | 50.21 | 50.69 | 49.15 | 49.96 | −0.53 | −1.05% | 0.01 cr | 23.2% | ₹1 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.
