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 | 49.50 | 50.00 | 48.51 | 49.87 | +0.89 | +1.82% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 49.48 | 49.48 | 48.50 | 48.98 | +0.02 | +0.04% | 0.00 cr | 87.6% | ₹0 cr |
| 02 Sep '26 | 48.55 | 49.00 | 48.00 | 48.96 | +0.10 | +0.20% | 0.00 cr | 86.1% | ₹0 cr |
| 01 Sep '26 | 49.25 | 49.80 | 48.21 | 48.86 | −0.22 | −0.45% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 49.27 | 50.39 | 48.27 | 49.08 | −0.18 | −0.37% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 49.00 | 50.90 | 48.25 | 49.26 | +0.27 | +0.55% | 0.00 cr | 85.6% | ₹0 cr |
| 27 Aug '26 | 49.00 | 49.80 | 48.51 | 48.99 | −0.06 | −0.12% | 0.00 cr | 76.5% | ₹0 cr |
| 26 Aug '26 | 49.34 | 49.84 | 49.00 | 49.05 | −0.29 | −0.59% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 49.85 | 49.85 | 48.06 | 49.34 | −0.25 | −0.50% | 0.00 cr | 56.8% | ₹0 cr |
| 24 Aug '26 | 50.18 | 50.18 | 48.45 | 49.59 | −0.59 | −1.18% | 0.00 cr | 97.5% | ₹0 cr |
| 21 Aug '26 | 50.00 | 51.59 | 48.62 | 50.18 | +0.41 | +0.82% | 0.00 cr | 90.4% | ₹0 cr |
| 20 Aug '26 | 49.40 | 50.75 | 49.40 | 49.77 | +0.36 | +0.73% | 0.00 cr | 84.7% | ₹0 cr |
| 19 Aug '26 | 49.66 | 50.65 | 48.61 | 49.41 | −0.49 | −0.98% | 0.00 cr | 71.7% | ₹0 cr |
| 18 Aug '26 | 49.50 | 49.90 | 49.00 | 49.90 | +1.17 | +2.40% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 50.07 | 50.25 | 48.51 | 48.73 | −0.96 | −1.93% | 0.00 cr | 82.7% | ₹0 cr |
| 14 Aug '26 | 50.33 | 50.33 | 48.51 | 49.69 | +0.27 | +0.55% | 0.00 cr | 94.4% | ₹0 cr |
| 13 Aug '26 | 49.90 | 50.00 | 48.25 | 49.42 | −0.37 | −0.74% | 0.00 cr | 76.4% | ₹0 cr |
| 12 Aug '26 | 49.37 | 50.00 | 48.23 | 49.79 | +0.02 | +0.04% | 0.00 cr | 97.2% | ₹0 cr |
| 11 Aug '26 | 50.90 | 50.90 | 48.62 | 49.77 | −0.31 | −0.62% | 0.00 cr | 66.2% | ₹0 cr |
| 10 Aug '26 | 48.95 | 50.34 | 48.55 | 50.08 | +1.13 | +2.31% | 0.00 cr | 89.3% | ₹0 cr |
| 07 Aug '26 | 49.72 | 49.72 | 48.55 | 48.95 | +0.07 | +0.14% | 0.00 cr | 94.1% | ₹0 cr |
| 06 Aug '26 | 49.95 | 50.80 | 48.75 | 48.88 | −0.29 | −0.59% | 0.00 cr | 81.6% | ₹0 cr |
| 05 Aug '26 | 48.62 | 49.95 | 48.62 | 49.17 | −0.17 | −0.34% | 0.00 cr | 87.8% | ₹0 cr |
| 04 Aug '26 | 50.50 | 50.50 | 48.18 | 49.34 | −1.01 | −2.01% | 0.00 cr | 90.8% | ₹0 cr |
| 03 Aug '26 | 50.65 | 50.84 | 49.60 | 50.35 | +0.04 | +0.08% | 0.00 cr | 95.0% | ₹0 cr |
| 31 Jul '26 | 49.51 | 50.66 | 49.00 | 50.31 | +0.81 | +1.64% | 0.00 cr | 84.5% | ₹0 cr |
| 30 Jul '26 | 50.39 | 50.90 | 49.00 | 49.50 | −1.04 | −2.06% | 0.00 cr | 73.8% | ₹0 cr |
| 29 Jul '26 | 50.85 | 50.85 | 49.00 | 50.54 | +0.43 | +0.86% | 0.00 cr | 93.5% | ₹0 cr |
| 28 Jul '26 | 49.53 | 52.00 | 49.53 | 50.11 | +1.23 | +2.52% | 0.00 cr | 62.1% | ₹0 cr |
| 27 Jul '26 | 49.59 | 49.59 | 48.21 | 48.88 | +0.35 | +0.72% | 0.00 cr | 71.8% | ₹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.
