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 | 50.99 | 50.99 | 48.01 | 48.75 | −0.52 | −1.06% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 52.00 | 52.00 | 48.60 | 49.27 | −0.44 | −0.89% | 0.00 cr | 81.9% | ₹0 cr |
| 02 Sep '26 | 52.00 | 52.00 | 49.15 | 49.71 | +0.98 | +2.01% | 0.00 cr | 73.8% | ₹0 cr |
| 01 Sep '26 | 46.10 | 53.90 | 46.10 | 48.73 | −1.32 | −2.64% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 53.49 | 53.49 | 50.01 | 50.05 | −0.10 | −0.20% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 53.49 | 53.49 | 50.00 | 50.15 | −1.35 | −2.62% | 0.00 cr | 90.5% | ₹0 cr |
| 27 Aug '26 | 53.40 | 53.40 | 50.00 | 51.50 | −0.99 | −1.89% | 0.00 cr | 94.2% | ₹0 cr |
| 26 Aug '26 | 49.98 | 52.90 | 49.98 | 52.49 | +2.51 | +5.02% | 0.00 cr | 82.9% | ₹0 cr |
| 25 Aug '26 | 49.99 | 49.99 | 49.74 | 49.98 | −0.02 | −0.04% | 0.00 cr | 93.3% | ₹0 cr |
| 24 Aug '26 | 50.94 | 50.94 | 48.15 | 50.00 | +0.30 | +0.60% | 0.00 cr | 99.6% | ₹0 cr |
| 21 Aug '26 | 50.00 | 51.70 | 48.98 | 49.70 | +1.15 | +2.37% | 0.00 cr | 98.5% | ₹0 cr |
| 20 Aug '26 | 51.80 | 51.80 | 47.52 | 48.55 | −1.06 | −2.14% | 0.00 cr | 63.9% | ₹0 cr |
| 19 Aug '26 | 51.99 | 51.99 | 46.80 | 49.61 | −0.39 | −0.78% | 0.00 cr | 54.8% | ₹0 cr |
| 18 Aug '26 | 49.48 | 50.00 | 47.10 | 50.00 | +0.76 | +1.54% | 0.00 cr | 90.0% | ₹0 cr |
| 17 Aug '26 | 49.55 | 50.00 | 49.00 | 49.24 | −0.32 | −0.65% | 0.00 cr | 91.1% | ₹0 cr |
| 14 Aug '26 | 51.99 | 51.99 | 49.51 | 49.56 | −2.64 | −5.06% | 0.00 cr | 96.2% | ₹0 cr |
| 13 Aug '26 | 52.48 | 52.48 | 52.20 | 52.20 | +2.20 | +4.40% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 50.00 | 50.00 | 49.10 | 50.00 | +0.19 | +0.38% | 0.00 cr | 98.0% | ₹0 cr |
| 11 Aug '26 | 47.20 | 50.89 | 47.20 | 49.81 | −0.69 | −1.37% | 0.00 cr | 77.2% | ₹0 cr |
| 10 Aug '26 | 50.21 | 52.00 | 50.05 | 50.50 | −0.67 | −1.31% | 0.00 cr | 63.1% | ₹0 cr |
| 07 Aug '26 | 52.28 | 54.80 | 50.00 | 51.17 | −1.11 | −2.12% | 0.00 cr | 99.8% | ₹0 cr |
| 06 Aug '26 | 52.50 | 52.50 | 50.60 | 52.28 | +1.10 | +2.15% | 0.00 cr | 87.4% | ₹0 cr |
| 05 Aug '26 | 52.98 | 52.98 | 51.00 | 51.18 | −1.10 | −2.10% | 0.00 cr | 87.8% | ₹0 cr |
| 04 Aug '26 | 54.00 | 54.00 | 50.50 | 52.28 | +3.13 | +6.37% | 0.00 cr | 85.0% | ₹0 cr |
| 03 Aug '26 | 49.00 | 54.90 | 49.00 | 49.15 | +0.00 | +0.00% | 0.00 cr | 98.0% | ₹0 cr |
| 31 Jul '26 | 52.80 | 52.80 | 49.05 | 49.15 | +0.15 | +0.31% | 0.00 cr | 82.6% | ₹0 cr |
| 30 Jul '26 | 55.99 | 55.99 | 49.00 | 49.00 | −0.21 | −0.43% | 0.00 cr | 98.8% | ₹0 cr |
| 29 Jul '26 | 51.25 | 51.25 | 49.01 | 49.21 | −0.79 | −1.58% | 0.00 cr | 63.8% | ₹0 cr |
| 28 Jul '26 | 55.50 | 55.50 | 49.01 | 50.00 | +0.41 | +0.83% | 0.00 cr | 66.0% | ₹0 cr |
| 27 Jul '26 | 53.00 | 53.00 | 49.59 | 49.59 | +0.00 | +0.00% | 0.00 cr | 97.3% | ₹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.
