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 | 45.01 | 46.00 | 44.63 | 45.97 | +0.96 | +2.13% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 45.00 | 45.25 | 44.01 | 45.01 | +0.04 | +0.09% | 0.00 cr | 84.2% | ₹0 cr |
| 02 Sep '26 | 46.00 | 46.00 | 44.80 | 44.97 | −0.92 | −2.00% | 0.00 cr | 95.0% | ₹0 cr |
| 01 Sep '26 | 45.55 | 46.30 | 45.11 | 45.89 | −0.27 | −0.58% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 46.01 | 46.70 | 45.67 | 46.16 | −0.01 | −0.02% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 45.41 | 46.95 | 45.41 | 46.17 | +0.54 | +1.18% | 0.00 cr | 93.1% | ₹0 cr |
| 27 Aug '26 | 46.20 | 46.80 | 45.11 | 45.63 | −0.84 | −1.81% | 0.00 cr | 93.0% | ₹0 cr |
| 26 Aug '26 | 46.70 | 47.39 | 46.01 | 46.47 | −0.13 | −0.28% | 0.00 cr | 79.1% | ₹0 cr |
| 25 Aug '26 | 47.49 | 47.49 | 45.97 | 46.60 | −0.28 | −0.60% | 0.00 cr | 79.8% | ₹0 cr |
| 24 Aug '26 | 48.00 | 48.49 | 46.75 | 46.88 | −0.82 | −1.72% | 0.00 cr | 74.2% | ₹0 cr |
| 21 Aug '26 | 47.60 | 48.00 | 47.25 | 47.70 | +0.19 | +0.40% | 0.00 cr | 93.5% | ₹0 cr |
| 20 Aug '26 | 47.25 | 47.71 | 46.55 | 47.51 | +0.70 | +1.50% | 0.00 cr | 84.7% | ₹0 cr |
| 19 Aug '26 | 46.06 | 47.80 | 46.06 | 46.81 | −0.17 | −0.36% | 0.00 cr | 62.2% | ₹0 cr |
| 18 Aug '26 | 46.50 | 47.84 | 46.06 | 46.98 | +0.08 | +0.17% | 0.00 cr | 65.5% | ₹0 cr |
| 17 Aug '26 | 48.00 | 48.00 | 46.00 | 46.90 | −1.08 | −2.25% | 0.00 cr | 50.2% | ₹0 cr |
| 14 Aug '26 | 48.65 | 48.65 | 47.20 | 47.98 | +0.63 | +1.33% | 0.00 cr | 89.1% | ₹0 cr |
| 13 Aug '26 | 47.02 | 47.99 | 47.02 | 47.35 | −0.39 | −0.82% | 0.00 cr | 68.6% | ₹0 cr |
| 12 Aug '26 | 48.80 | 48.80 | 47.25 | 47.74 | −0.42 | −0.87% | 0.00 cr | 92.7% | ₹0 cr |
| 11 Aug '26 | 47.65 | 49.25 | 47.00 | 48.16 | −0.45 | −0.93% | 0.00 cr | 68.8% | ₹0 cr |
| 10 Aug '26 | 48.50 | 49.00 | 47.02 | 48.61 | +0.36 | +0.75% | 0.00 cr | 76.6% | ₹0 cr |
| 07 Aug '26 | 47.99 | 48.89 | 47.45 | 48.25 | +0.26 | +0.54% | 0.00 cr | 69.6% | ₹0 cr |
| 06 Aug '26 | 47.55 | 48.75 | 47.50 | 47.99 | +0.49 | +1.03% | 0.00 cr | 80.7% | ₹0 cr |
| 05 Aug '26 | 47.57 | 48.55 | 47.10 | 47.50 | −0.07 | −0.15% | 0.00 cr | 76.4% | ₹0 cr |
| 04 Aug '26 | 48.99 | 49.29 | 45.40 | 47.57 | −0.91 | −1.88% | 0.00 cr | 71.0% | ₹0 cr |
| 03 Aug '26 | 47.80 | 49.39 | 46.05 | 48.48 | +0.68 | +1.42% | 0.00 cr | 81.3% | ₹0 cr |
| 31 Jul '26 | 47.80 | 47.95 | 46.50 | 47.80 | +1.20 | +2.58% | 0.00 cr | 93.0% | ₹0 cr |
| 30 Jul '26 | 46.75 | 48.00 | 45.05 | 46.60 | −0.15 | −0.32% | 0.00 cr | 64.3% | ₹0 cr |
| 29 Jul '26 | 48.75 | 48.90 | 45.50 | 46.75 | −0.80 | −1.68% | 0.00 cr | 73.6% | ₹0 cr |
| 28 Jul '26 | 52.50 | 52.50 | 46.45 | 47.55 | −4.55 | −8.73% | 0.00 cr | 84.6% | ₹0 cr |
| 27 Jul '26 | 50.90 | 52.40 | 50.15 | 52.10 | +1.90 | +3.78% | 0.00 cr | 80.7% | ₹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.
