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 | 52.90 | 53.23 | 50.00 | 53.23 | +2.53 | +4.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 46.01 | 50.71 | 46.00 | 50.70 | +2.40 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 44.00 | 48.30 | 44.00 | 48.30 | +2.30 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 46.76 | 46.76 | 45.03 | 46.00 | −0.76 | −1.63% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 46.75 | 46.82 | 45.20 | 46.76 | +2.16 | +4.84% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 46.90 | 47.24 | 44.60 | 44.60 | −2.18 | −4.66% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 46.00 | 46.78 | 46.00 | 46.78 | +0.16 | +0.34% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 49.00 | 49.00 | 46.51 | 46.62 | −0.38 | −0.81% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 47.00 | 47.00 | 46.00 | 47.00 | +2.15 | +4.79% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 45.00 | 47.75 | 44.57 | 44.85 | −2.06 | −4.39% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 48.40 | 48.50 | 44.11 | 46.91 | +0.71 | +1.54% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 45.44 | 46.20 | 43.00 | 46.20 | +2.20 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 43.00 | 44.00 | 42.10 | 44.00 | +0.36 | +0.82% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 43.51 | 45.60 | 42.10 | 43.64 | +0.13 | +0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 45.80 | 45.80 | 43.51 | 43.51 | −2.29 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 44.00 | 45.80 | 44.00 | 45.80 | +1.80 | +4.09% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 45.30 | 45.30 | 41.00 | 44.00 | +0.85 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 41.60 | 43.20 | 41.60 | 43.15 | +1.98 | +4.81% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 44.35 | 44.35 | 41.00 | 41.17 | −1.84 | −4.28% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 44.40 | 44.60 | 42.50 | 43.01 | +0.51 | +1.20% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 43.00 | 44.50 | 42.30 | 42.50 | −2.00 | −4.49% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 45.90 | 46.20 | 42.00 | 44.50 | +0.50 | +1.14% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 42.84 | 44.95 | 42.40 | 44.00 | +1.16 | +2.71% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 42.00 | 44.75 | 40.70 | 42.84 | +0.15 | +0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 41.30 | 43.30 | 41.30 | 42.69 | +1.44 | +3.49% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 43.95 | 44.07 | 41.10 | 41.25 | −0.73 | −1.74% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 42.00 | 44.95 | 41.80 | 41.98 | −2.02 | −4.59% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 43.70 | 45.00 | 41.52 | 44.00 | +0.30 | +0.69% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 44.15 | 44.15 | 43.70 | 43.70 | −2.30 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 44.60 | 46.80 | 43.50 | 46.00 | +1.36 | +3.05% | 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.
