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 | 46.47 | 47.45 | 45.80 | 46.81 | +1.17 | +2.56% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 47.00 | 47.00 | 44.17 | 45.64 | +0.45 | +1.00% | 0.00 cr | 90.3% | ₹0 cr |
| 02 Sep '26 | 46.15 | 46.15 | 44.56 | 45.19 | −1.03 | −2.23% | 0.00 cr | 75.8% | ₹0 cr |
| 01 Sep '26 | 49.00 | 49.00 | 46.15 | 46.22 | −2.16 | −4.46% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 49.00 | 49.95 | 47.76 | 48.38 | −1.60 | −3.20% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 49.14 | 49.98 | 49.14 | 49.98 | +0.68 | +1.38% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 50.39 | 50.39 | 49.11 | 49.30 | −1.00 | −1.99% | 0.00 cr | 90.0% | ₹0 cr |
| 26 Aug '26 | 50.50 | 50.50 | 49.15 | 50.30 | +0.40 | +0.80% | 0.00 cr | 84.2% | ₹0 cr |
| 25 Aug '26 | 50.00 | 50.32 | 49.05 | 49.90 | −0.43 | −0.85% | 0.00 cr | 82.8% | ₹0 cr |
| 24 Aug '26 | 51.51 | 51.51 | 49.63 | 50.33 | −0.59 | −1.16% | 0.00 cr | 54.5% | ₹0 cr |
| 21 Aug '26 | 50.00 | 51.48 | 49.50 | 50.92 | +0.67 | +1.33% | 0.00 cr | 54.2% | ₹0 cr |
| 20 Aug '26 | 49.40 | 50.88 | 48.50 | 50.25 | +0.23 | +0.46% | 0.00 cr | 82.0% | ₹0 cr |
| 19 Aug '26 | 51.60 | 51.60 | 49.65 | 50.02 | −0.75 | −1.48% | 0.00 cr | 57.9% | ₹0 cr |
| 18 Aug '26 | 51.00 | 51.50 | 48.58 | 50.77 | +0.54 | +1.08% | 0.00 cr | 72.5% | ₹0 cr |
| 17 Aug '26 | 49.95 | 50.50 | 47.78 | 50.23 | +1.77 | +3.65% | 0.00 cr | 56.6% | ₹0 cr |
| 14 Aug '26 | 49.00 | 49.00 | 46.78 | 48.46 | +0.03 | +0.06% | 0.00 cr | 55.7% | ₹0 cr |
| 13 Aug '26 | 49.20 | 49.20 | 47.00 | 48.43 | −0.07 | −0.14% | 0.00 cr | 64.7% | ₹0 cr |
| 12 Aug '26 | 49.24 | 50.50 | 46.50 | 48.50 | −0.41 | −0.84% | 0.00 cr | 52.5% | ₹0 cr |
| 11 Aug '26 | 48.56 | 50.99 | 48.39 | 48.91 | −1.99 | −3.91% | 0.00 cr | 80.9% | ₹0 cr |
| 10 Aug '26 | 51.05 | 52.00 | 48.70 | 50.90 | +0.96 | +1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 49.50 | 51.26 | 49.00 | 49.94 | +1.12 | +2.29% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 48.40 | 49.20 | 46.50 | 48.82 | +1.96 | +4.18% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 46.49 | 46.98 | 44.10 | 46.86 | +2.11 | +4.72% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 45.50 | 45.93 | 42.04 | 44.75 | +1.00 | +2.29% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 42.50 | 43.75 | 41.10 | 43.75 | +2.08 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 41.00 | 42.49 | 40.33 | 41.67 | −0.78 | −1.84% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 41.72 | 42.49 | 40.51 | 42.45 | +0.52 | +1.24% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 42.49 | 43.62 | 40.90 | 41.93 | +0.38 | +0.91% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 44.42 | 44.94 | 41.40 | 41.55 | −2.00 | −4.59% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 45.00 | 45.00 | 43.01 | 43.55 | −1.45 | −3.22% | 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.
