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 | 48.50 | 48.50 | 45.70 | 48.20 | −0.55 | −1.13% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 44.30 | 49.50 | 43.70 | 48.75 | +1.66 | +3.53% | 0.00 cr | 93.1% | ₹0 cr |
| 02 Sep '26 | 47.50 | 47.50 | 42.35 | 47.09 | +0.42 | +0.90% | 0.00 cr | 66.7% | ₹0 cr |
| 01 Sep '26 | 47.95 | 47.95 | 44.21 | 46.67 | +3.95 | +9.25% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 44.00 | 45.49 | 42.50 | 42.72 | −2.80 | −6.15% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 46.80 | 51.78 | 45.01 | 45.52 | +2.37 | +5.49% | 0.00 cr | 35.9% | ₹0 cr |
| 27 Aug '26 | 45.80 | 46.75 | 43.00 | 43.15 | +0.13 | +0.30% | 0.00 cr | 82.6% | ₹0 cr |
| 26 Aug '26 | 43.20 | 43.20 | 43.00 | 43.02 | −1.98 | −4.40% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 45.00 | 45.00 | 45.00 | 45.00 | +0.45 | +1.01% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 43.30 | 47.00 | 43.30 | 44.55 | +1.25 | +2.89% | 0.00 cr | 99.8% | ₹0 cr |
| 21 Aug '26 | 43.30 | 44.05 | 43.30 | 43.30 | −0.85 | −1.93% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 44.00 | 44.15 | 44.00 | 44.15 | +0.62 | +1.42% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 43.55 | 46.02 | 43.50 | 43.53 | −2.73 | −5.90% | 0.00 cr | 99.0% | ₹0 cr |
| 18 Aug '26 | 44.00 | 46.45 | 43.70 | 46.26 | +2.26 | +5.14% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 47.49 | 47.49 | 41.01 | 44.00 | −3.49 | −7.35% | 0.00 cr | 74.9% | ₹0 cr |
| 14 Aug '26 | 49.20 | 49.20 | 47.00 | 47.49 | −3.51 | −6.88% | 0.00 cr | 99.8% | ₹0 cr |
| 13 Aug '26 | 52.94 | 52.94 | 50.00 | 51.00 | +1.18 | +2.37% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 50.50 | 54.98 | 49.00 | 49.82 | −1.15 | −2.26% | 0.00 cr | 99.5% | ₹0 cr |
| 11 Aug '26 | 51.75 | 52.00 | 50.01 | 50.97 | −0.78 | −1.51% | 0.00 cr | 99.8% | ₹0 cr |
| 10 Aug '26 | 50.44 | 52.00 | 49.93 | 51.75 | +3.70 | +7.70% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 48.00 | 48.05 | 48.00 | 48.05 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 49.49 | 49.50 | 48.05 | 48.05 | −0.95 | −1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 49.00 | 49.00 | 47.50 | 49.00 | −1.00 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 50.00 | 50.00 | 50.00 | 50.00 | −0.14 | −0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 50.20 | 50.20 | 48.50 | 50.14 | +1.64 | +3.38% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 51.00 | 51.00 | 48.50 | 48.50 | −0.45 | −0.92% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 49.10 | 49.15 | 47.00 | 48.95 | +1.80 | +3.82% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 44.26 | 47.15 | 44.26 | 47.15 | +1.99 | +4.41% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 45.16 | 45.16 | 45.10 | 45.16 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 42.80 | 45.16 | 42.00 | 45.16 | +2.15 | +5.00% | 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.
