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 | 49.00 | 52.90 | 49.00 | 49.50 | +0.96 | +1.98% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 49.44 | 50.00 | 48.25 | 48.54 | −0.06 | −0.12% | 0.00 cr | 97.0% | ₹0 cr |
| 02 Sep '26 | 53.00 | 53.00 | 48.33 | 48.60 | +0.62 | +1.29% | 0.00 cr | 54.5% | ₹0 cr |
| 01 Sep '26 | 50.60 | 51.00 | 47.00 | 47.98 | −2.62 | −5.18% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 48.30 | 50.90 | 48.30 | 50.60 | +2.08 | +4.29% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 49.60 | 50.00 | 48.50 | 48.52 | −0.80 | −1.62% | 0.00 cr | 84.0% | ₹0 cr |
| 27 Aug '26 | 49.82 | 49.82 | 49.30 | 49.32 | −0.50 | −1.00% | 0.00 cr | 82.9% | ₹0 cr |
| 26 Aug '26 | 50.00 | 51.00 | 49.56 | 49.82 | −0.23 | −0.46% | 0.00 cr | 89.1% | ₹0 cr |
| 25 Aug '26 | 49.05 | 50.80 | 47.72 | 50.05 | +1.14 | +2.33% | 0.00 cr | 85.5% | ₹0 cr |
| 24 Aug '26 | 50.23 | 51.31 | 48.60 | 48.91 | −0.10 | −0.20% | 0.00 cr | 76.8% | ₹0 cr |
| 21 Aug '26 | 51.17 | 51.17 | 48.02 | 49.01 | +0.81 | +1.68% | 0.00 cr | 99.0% | ₹0 cr |
| 20 Aug '26 | 50.00 | 50.00 | 47.85 | 48.20 | −0.29 | −0.60% | 0.00 cr | 83.1% | ₹0 cr |
| 19 Aug '26 | 48.71 | 51.00 | 47.60 | 48.49 | +0.02 | +0.04% | 0.00 cr | 68.9% | ₹0 cr |
| 18 Aug '26 | 50.80 | 50.80 | 48.16 | 48.47 | −0.50 | −1.02% | 0.00 cr | 72.2% | ₹0 cr |
| 17 Aug '26 | 48.20 | 52.99 | 48.20 | 48.97 | +0.49 | +1.01% | 0.00 cr | 84.8% | ₹0 cr |
| 14 Aug '26 | 50.03 | 50.03 | 47.00 | 48.48 | −1.55 | −3.10% | 0.00 cr | 70.0% | ₹0 cr |
| 13 Aug '26 | 52.85 | 52.87 | 49.75 | 50.03 | −0.43 | −0.85% | 0.00 cr | 88.6% | ₹0 cr |
| 12 Aug '26 | 52.55 | 52.55 | 49.80 | 50.46 | −0.19 | −0.38% | 0.00 cr | 69.4% | ₹0 cr |
| 11 Aug '26 | 54.80 | 54.80 | 50.25 | 50.65 | −1.71 | −3.27% | 0.00 cr | 59.8% | ₹0 cr |
| 10 Aug '26 | 54.85 | 54.85 | 50.90 | 52.36 | +0.02 | +0.04% | 0.00 cr | 66.5% | ₹0 cr |
| 07 Aug '26 | 48.39 | 55.00 | 46.58 | 52.34 | +4.89 | +10.31% | 0.00 cr | 73.4% | ₹0 cr |
| 06 Aug '26 | 48.48 | 49.98 | 46.50 | 47.45 | −0.78 | −1.62% | 0.00 cr | 63.7% | ₹0 cr |
| 05 Aug '26 | 50.30 | 50.30 | 48.00 | 48.23 | −2.24 | −4.44% | 0.00 cr | 70.4% | ₹0 cr |
| 04 Aug '26 | 49.31 | 50.99 | 48.58 | 50.47 | +1.24 | +2.52% | 0.00 cr | 62.3% | ₹0 cr |
| 03 Aug '26 | 52.39 | 54.97 | 48.80 | 49.23 | −2.64 | −5.09% | 0.00 cr | 60.1% | ₹0 cr |
| 31 Jul '26 | 49.89 | 52.90 | 49.27 | 51.87 | +2.61 | +5.30% | 0.00 cr | 68.8% | ₹0 cr |
| 30 Jul '26 | 53.98 | 53.98 | 48.01 | 49.26 | −0.62 | −1.24% | 0.00 cr | 49.3% | ₹0 cr |
| 29 Jul '26 | 46.36 | 52.90 | 45.86 | 49.88 | +4.53 | +9.99% | 0.00 cr | 71.1% | ₹0 cr |
| 28 Jul '26 | 49.79 | 49.79 | 45.00 | 45.35 | −3.47 | −7.11% | 0.00 cr | 74.0% | ₹0 cr |
| 27 Jul '26 | 53.80 | 53.80 | 48.05 | 48.82 | −2.87 | −5.55% | 0.00 cr | 69.7% | ₹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.
