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 | 50.10 | 50.10 | 49.10 | 49.10 | −0.95 | −1.90% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 50.05 | 50.05 | 50.05 | 50.05 | +0.35 | +0.70% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 49.60 | 50.50 | 49.60 | 49.70 | −1.29 | −2.53% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 50.99 | 50.99 | 50.99 | 50.99 | −0.01 | −0.02% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 52.20 | 52.20 | 51.00 | 51.00 | −1.20 | −2.30% | 0.00 cr | 50.0% | ₹0 cr |
| 27 Aug '26 | 47.76 | 52.20 | 47.76 | 52.20 | +1.10 | +2.15% | 0.00 cr | 85.7% | ₹0 cr |
| 25 Aug '26 | 51.40 | 51.40 | 50.99 | 51.10 | +1.10 | +2.20% | 0.00 cr | 60.0% | ₹0 cr |
| 24 Aug '26 | 50.00 | 50.00 | 50.00 | 50.00 | +0.75 | +1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 50.50 | 50.50 | 47.01 | 49.25 | +0.73 | +1.50% | 0.00 cr | 75.0% | ₹0 cr |
| 20 Aug '26 | 48.75 | 48.75 | 48.00 | 48.52 | −0.23 | −0.47% | 0.00 cr | 85.7% | ₹0 cr |
| 19 Aug '26 | 47.90 | 48.75 | 47.59 | 48.75 | +1.17 | +2.46% | 0.00 cr | 75.0% | ₹0 cr |
| 18 Aug '26 | 43.85 | 48.60 | 43.85 | 47.58 | +7.08 | +17.48% | 0.00 cr | 85.7% | ₹0 cr |
| 14 Aug '26 | 38.75 | 40.50 | 38.75 | 40.50 | −2.70 | −6.25% | 0.00 cr | 50.0% | ₹0 cr |
| 13 Aug '26 | 43.20 | 43.20 | 43.20 | 43.20 | −0.60 | −1.37% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 42.55 | 43.80 | 42.30 | 43.80 | +3.05 | +7.48% | 0.00 cr | 75.0% | ₹0 cr |
| 11 Aug '26 | 43.00 | 43.00 | 40.00 | 40.75 | −1.72 | −4.05% | 0.00 cr | 70.0% | ₹0 cr |
| 10 Aug '26 | 40.20 | 43.40 | 40.00 | 42.47 | +2.27 | +5.65% | 0.00 cr | 75.0% | ₹0 cr |
| 07 Aug '26 | 39.90 | 40.20 | 39.90 | 40.20 | +2.90 | +7.77% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 38.10 | 38.10 | 37.10 | 37.30 | −0.76 | −2.00% | 0.00 cr | 60.0% | ₹0 cr |
| 05 Aug '26 | 40.00 | 40.00 | 37.12 | 38.06 | +1.50 | +4.10% | 0.00 cr | 66.7% | ₹0 cr |
| 04 Aug '26 | 37.00 | 37.00 | 36.30 | 36.56 | −0.94 | −2.51% | 0.00 cr | 83.3% | ₹0 cr |
| 03 Aug '26 | 37.70 | 37.70 | 37.25 | 37.50 | +1.25 | +3.45% | 0.00 cr | 66.7% | ₹0 cr |
| 31 Jul '26 | 38.25 | 38.25 | 36.25 | 36.25 | +0.75 | +2.11% | 0.00 cr | 50.0% | ₹0 cr |
| 30 Jul '26 | 35.50 | 35.50 | 35.50 | 35.50 | +0.50 | +1.43% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 34.70 | 35.00 | 34.01 | 35.00 | +2.80 | +8.70% | 0.00 cr | 80.0% | ₹0 cr |
| 24 Jul '26 | 32.30 | 32.30 | 32.20 | 32.20 | −1.40 | −4.17% | 0.00 cr | 75.0% | ₹0 cr |
| 21 Jul '26 | 34.00 | 34.00 | 33.60 | 33.60 | −1.40 | −4.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 35.00 | 35.00 | 35.00 | 35.00 | +0.10 | +0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 34.95 | 34.95 | 34.90 | 34.90 | +2.30 | +7.06% | 0.00 cr | 66.7% | ₹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.
