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 | 49.99 | 49.99 | 48.06 | 49.10 | +0.05 | +0.10% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 47.40 | 49.24 | 47.00 | 49.05 | +1.71 | +3.61% | 0.00 cr | 95.0% | ₹0 cr |
| 02 Sep '26 | 49.00 | 49.00 | 46.00 | 47.34 | −1.36 | −2.79% | 0.00 cr | 67.9% | ₹0 cr |
| 01 Sep '26 | 48.50 | 49.50 | 47.10 | 48.70 | +0.40 | +0.83% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 48.50 | 48.50 | 47.90 | 48.30 | +0.67 | +1.41% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 49.20 | 52.20 | 47.30 | 47.63 | −1.00 | −2.06% | 0.00 cr | 79.1% | ₹0 cr |
| 27 Aug '26 | 52.50 | 52.50 | 48.60 | 48.63 | −1.37 | −2.74% | 0.01 cr | 96.0% | ₹0 cr |
| 26 Aug '26 | 48.76 | 55.50 | 48.75 | 50.00 | +1.49 | +3.07% | 0.01 cr | 86.5% | ₹1 cr |
| 25 Aug '26 | 50.74 | 50.74 | 48.51 | 48.51 | −1.52 | −3.04% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 50.99 | 50.99 | 48.75 | 50.03 | +0.78 | +1.58% | 0.00 cr | 95.5% | ₹0 cr |
| 21 Aug '26 | 52.00 | 52.80 | 49.01 | 49.25 | −2.26 | −4.39% | 0.00 cr | 54.5% | ₹0 cr |
| 20 Aug '26 | 50.00 | 52.75 | 48.06 | 51.51 | +0.91 | +1.80% | 0.00 cr | 95.7% | ₹0 cr |
| 19 Aug '26 | 52.90 | 52.90 | 47.51 | 50.60 | +1.37 | +2.78% | 0.00 cr | 79.0% | ₹0 cr |
| 18 Aug '26 | 48.00 | 50.80 | 46.80 | 49.23 | +1.66 | +3.49% | 0.00 cr | 92.5% | ₹0 cr |
| 17 Aug '26 | 53.00 | 53.00 | 46.50 | 47.57 | −1.43 | −2.92% | 0.00 cr | 85.2% | ₹0 cr |
| 14 Aug '26 | 49.50 | 49.99 | 49.00 | 49.00 | −0.03 | −0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 49.00 | 50.05 | 48.06 | 49.03 | −1.71 | −3.37% | 0.00 cr | 71.5% | ₹0 cr |
| 12 Aug '26 | 51.00 | 51.00 | 47.04 | 50.74 | −0.26 | −0.51% | 0.00 cr | 78.5% | ₹0 cr |
| 11 Aug '26 | 51.23 | 52.50 | 50.56 | 51.00 | +0.77 | +1.53% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 54.80 | 54.80 | 50.06 | 50.23 | −0.45 | −0.89% | 0.00 cr | 95.7% | ₹0 cr |
| 07 Aug '26 | 53.00 | 53.00 | 50.60 | 50.68 | −3.55 | −6.55% | 0.00 cr | 68.9% | ₹0 cr |
| 06 Aug '26 | 52.53 | 55.50 | 51.00 | 54.23 | +0.63 | +1.18% | 0.00 cr | 73.2% | ₹0 cr |
| 05 Aug '26 | 51.00 | 54.00 | 51.00 | 53.60 | +2.64 | +5.18% | 0.00 cr | 66.9% | ₹0 cr |
| 04 Aug '26 | 56.00 | 56.00 | 50.65 | 50.96 | −2.82 | −5.24% | 0.00 cr | 72.6% | ₹0 cr |
| 03 Aug '26 | 51.25 | 54.00 | 50.05 | 53.78 | +2.78 | +5.45% | 0.00 cr | 53.2% | ₹0 cr |
| 31 Jul '26 | 49.00 | 52.40 | 49.00 | 51.00 | +0.61 | +1.21% | 0.00 cr | 68.9% | ₹0 cr |
| 30 Jul '26 | 55.00 | 55.00 | 50.00 | 50.39 | −4.61 | −8.38% | 0.00 cr | 75.2% | ₹0 cr |
| 29 Jul '26 | 52.51 | 55.99 | 51.20 | 55.00 | +2.35 | +4.46% | 0.01 cr | 99.4% | ₹0 cr |
| 28 Jul '26 | 56.00 | 57.00 | 50.50 | 52.65 | +0.67 | +1.29% | 0.00 cr | 81.8% | ₹0 cr |
| 27 Jul '26 | 49.02 | 57.00 | 48.50 | 51.98 | +2.96 | +6.04% | 0.00 cr | 99.3% | ₹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.
