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 | 51.55 | 51.65 | 50.00 | 50.00 | −1.00 | −1.96% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 50.31 | 51.00 | 50.00 | 51.00 | +0.84 | +1.67% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 50.16 | 50.16 | 50.16 | 50.16 | +0.98 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 48.90 | 49.18 | 48.90 | 49.18 | +2.34 | +5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 44.90 | 46.84 | 44.80 | 46.84 | +2.23 | +5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 46.00 | 47.16 | 42.70 | 44.61 | −0.33 | −0.73% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 45.60 | 45.60 | 41.60 | 44.94 | +1.51 | +3.48% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 43.43 | 43.43 | 43.43 | 43.43 | +2.06 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 41.37 | 41.37 | 41.37 | 41.37 | +1.97 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 39.40 | 39.40 | 39.40 | 39.40 | +1.87 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 37.53 | 37.53 | 37.53 | 37.53 | +0.73 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 36.80 | 36.80 | 36.80 | 36.80 | +0.72 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 35.00 | 36.08 | 35.00 | 36.08 | +0.69 | +1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 34.01 | 35.39 | 34.01 | 35.39 | +0.69 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 34.70 | 34.70 | 34.70 | 34.70 | −0.70 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 34.72 | 35.40 | 34.70 | 35.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 35.40 | 35.40 | 35.40 | 35.40 | +0.09 | +0.25% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 35.35 | 35.40 | 35.30 | 35.31 | −0.71 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 36.02 | 36.02 | 36.02 | 36.02 | −0.73 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 37.00 | 37.00 | 36.75 | 36.75 | −0.74 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 37.49 | 37.49 | 37.49 | 37.49 | −0.76 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 38.25 | 38.25 | 38.25 | 38.25 | −0.78 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 39.82 | 39.82 | 39.03 | 39.03 | −0.79 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 39.82 | 39.82 | 39.82 | 39.82 | −0.81 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 40.63 | 40.63 | 40.63 | 40.63 | −0.82 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 41.45 | 41.45 | 41.45 | 41.45 | −0.84 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 42.29 | 42.29 | 42.29 | 42.29 | −0.86 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 43.15 | 43.15 | 43.15 | 43.15 | −0.88 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 44.03 | 44.03 | 44.03 | 44.03 | −0.89 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 44.92 | 44.92 | 44.92 | 44.92 | −0.91 | −1.99% | 0.00 cr | 100.0% | ₹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.
