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 | 45.54 | 48.00 | 45.54 | 46.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 46.00 | 46.00 | 46.00 | 46.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 46.00 | 46.00 | 46.00 | 46.00 | +0.49 | +1.08% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 45.55 | 47.90 | 45.51 | 45.51 | −2.39 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 47.90 | 47.90 | 47.90 | 47.90 | −0.40 | −0.83% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 48.30 | 48.30 | 48.30 | 48.30 | +0.25 | +0.52% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 48.05 | 48.05 | 48.05 | 48.05 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 53.00 | 53.00 | 48.05 | 48.05 | −2.50 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 53.00 | 53.00 | 50.55 | 50.55 | −2.60 | −4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 53.15 | 53.15 | 53.15 | 53.15 | +0.05 | +0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 55.77 | 56.00 | 53.00 | 53.10 | −2.67 | −4.79% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 55.77 | 55.77 | 55.77 | 55.77 | −2.93 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 58.70 | 58.70 | 58.70 | 58.70 | −0.29 | −0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 58.99 | 58.99 | 58.99 | 58.99 | −1.22 | −2.03% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 62.00 | 62.00 | 59.85 | 60.21 | −2.79 | −4.43% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 63.36 | 63.36 | 63.00 | 63.00 | +2.65 | +4.39% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 60.35 | 60.35 | 60.00 | 60.35 | +2.87 | +4.99% | 0.00 cr | 99.9% | ₹0 cr |
| 23 Jul '26 | 63.50 | 63.50 | 57.46 | 57.48 | −3.00 | −4.96% | 0.00 cr | 97.9% | ₹0 cr |
| 22 Jul '26 | 60.48 | 60.48 | 60.48 | 60.48 | +2.88 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 58.94 | 58.94 | 53.34 | 57.60 | +1.46 | +2.60% | 0.00 cr | 97.3% | ₹0 cr |
| 20 Jul '26 | 53.47 | 56.14 | 53.47 | 56.14 | +2.67 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 53.47 | 53.47 | 53.47 | 53.47 | +0.02 | +0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 52.99 | 53.47 | 48.40 | 53.45 | +2.52 | +4.95% | 0.00 cr | 96.3% | ₹0 cr |
| 15 Jul '26 | 50.93 | 50.93 | 50.93 | 50.93 | +2.42 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 48.51 | 48.51 | 48.51 | 48.51 | +2.31 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 46.20 | 46.20 | 46.20 | 46.20 | +2.20 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 44.09 | 47.92 | 44.00 | 44.00 | −1.64 | −3.59% | 0.00 cr | 93.2% | ₹0 cr |
| 09 Jul '26 | 43.44 | 48.00 | 43.44 | 45.64 | −0.08 | −0.17% | 0.00 cr | 95.5% | ₹0 cr |
| 08 Jul '26 | 45.72 | 45.72 | 45.72 | 45.72 | +2.17 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 45.67 | 47.95 | 43.39 | 43.55 | −2.12 | −4.64% | 0.00 cr | 73.4% | ₹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.
