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 | 46.40 | 46.40 | 43.70 | 44.04 | −1.74 | −3.80% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 43.07 | 45.82 | 43.07 | 45.78 | +1.67 | +3.79% | 0.00 cr | 74.2% | ₹0 cr |
| 02 Sep '26 | 44.37 | 46.00 | 43.82 | 44.11 | −0.26 | −0.59% | 0.00 cr | 40.3% | ₹0 cr |
| 01 Sep '26 | 47.97 | 47.97 | 44.00 | 44.37 | −2.31 | −4.95% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 47.01 | 48.25 | 46.45 | 46.68 | −0.57 | −1.21% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 47.40 | 52.98 | 44.00 | 47.25 | +1.25 | +2.72% | 0.00 cr | 55.3% | ₹0 cr |
| 27 Aug '26 | 47.11 | 47.11 | 46.00 | 46.00 | −1.00 | −2.13% | 0.00 cr | 49.8% | ₹0 cr |
| 26 Aug '26 | 47.20 | 48.49 | 46.00 | 47.00 | +0.84 | +1.82% | 0.00 cr | 80.3% | ₹0 cr |
| 25 Aug '26 | 46.12 | 48.97 | 45.71 | 46.16 | −2.31 | −4.77% | 0.00 cr | 81.6% | ₹0 cr |
| 24 Aug '26 | 46.06 | 48.98 | 45.02 | 48.47 | +1.57 | +3.35% | 0.00 cr | 61.1% | ₹0 cr |
| 21 Aug '26 | 48.00 | 48.00 | 45.00 | 46.90 | +0.76 | +1.65% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 47.20 | 48.48 | 45.80 | 46.14 | +0.10 | +0.22% | 0.00 cr | 79.0% | ₹0 cr |
| 19 Aug '26 | 47.21 | 47.21 | 45.50 | 46.04 | −1.17 | −2.48% | 0.00 cr | 70.7% | ₹0 cr |
| 18 Aug '26 | 46.99 | 48.49 | 46.07 | 47.21 | +1.14 | +2.47% | 0.00 cr | 60.6% | ₹0 cr |
| 17 Aug '26 | 48.80 | 48.80 | 44.11 | 46.07 | −2.14 | −4.44% | 0.00 cr | 58.5% | ₹0 cr |
| 14 Aug '26 | 49.82 | 49.82 | 48.10 | 48.21 | −1.12 | −2.27% | 0.00 cr | 78.2% | ₹0 cr |
| 13 Aug '26 | 50.80 | 52.00 | 49.00 | 49.33 | −1.56 | −3.07% | 0.00 cr | 55.5% | ₹0 cr |
| 12 Aug '26 | 50.72 | 51.00 | 49.00 | 50.89 | +0.67 | +1.33% | 0.00 cr | 85.4% | ₹0 cr |
| 11 Aug '26 | 52.68 | 52.68 | 49.58 | 50.22 | −0.68 | −1.34% | 0.00 cr | 51.3% | ₹0 cr |
| 10 Aug '26 | 50.99 | 50.99 | 50.25 | 50.90 | +0.86 | +1.72% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 52.60 | 52.60 | 47.01 | 50.04 | −2.33 | −4.45% | 0.00 cr | 93.4% | ₹0 cr |
| 06 Aug '26 | 52.99 | 52.99 | 51.00 | 52.37 | +0.42 | +0.81% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 51.99 | 51.99 | 50.01 | 51.95 | +0.77 | +1.50% | 0.00 cr | 96.8% | ₹0 cr |
| 04 Aug '26 | 50.98 | 51.22 | 49.22 | 51.18 | +1.38 | +2.77% | 0.00 cr | 84.8% | ₹0 cr |
| 03 Aug '26 | 51.49 | 52.49 | 49.15 | 49.80 | −1.68 | −3.26% | 0.00 cr | 72.9% | ₹0 cr |
| 31 Jul '26 | 52.98 | 52.98 | 51.16 | 51.48 | +0.40 | +0.78% | 0.00 cr | 89.8% | ₹0 cr |
| 30 Jul '26 | 54.00 | 55.85 | 50.00 | 51.08 | −1.91 | −3.60% | 0.00 cr | 76.3% | ₹0 cr |
| 29 Jul '26 | 54.50 | 54.50 | 52.18 | 52.99 | −0.42 | −0.79% | 0.00 cr | 74.1% | ₹0 cr |
| 28 Jul '26 | 51.00 | 58.85 | 51.00 | 53.41 | +2.16 | +4.21% | 0.00 cr | 84.6% | ₹0 cr |
| 27 Jul '26 | 51.84 | 52.80 | 49.69 | 51.25 | +0.43 | +0.85% | 0.00 cr | 90.2% | ₹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.
