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 | 50.66 | 50.66 | 49.00 | 49.00 | +0.75 | +1.55% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 45.96 | 48.25 | 45.96 | 48.25 | +2.29 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 41.60 | 45.96 | 41.60 | 45.96 | +2.18 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 43.78 | 43.78 | 43.78 | 43.78 | +2.08 | +4.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 43.00 | 43.44 | 39.33 | 41.70 | +0.32 | +0.77% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 38.46 | 41.38 | 37.45 | 41.38 | +1.97 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 37.11 | 40.89 | 37.11 | 39.41 | +0.46 | +1.18% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 41.00 | 42.00 | 38.95 | 38.95 | −2.05 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 41.00 | 41.00 | 41.00 | 41.00 | −1.00 | −2.38% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 42.00 | 42.00 | 42.00 | 42.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 41.95 | 42.00 | 41.95 | 42.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 40.00 | 42.00 | 40.00 | 42.00 | +2.00 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 41.50 | 41.80 | 40.00 | 40.00 | −1.80 | −4.31% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 46.19 | 46.19 | 41.80 | 41.80 | −2.20 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 40.87 | 44.00 | 40.87 | 44.00 | +2.08 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 41.42 | 43.75 | 41.42 | 41.92 | −1.68 | −3.85% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 45.89 | 45.89 | 43.60 | 43.60 | −2.29 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 45.88 | 50.70 | 45.88 | 45.89 | −2.40 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 48.29 | 48.29 | 48.29 | 48.29 | −2.54 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 50.83 | 50.83 | 50.83 | 50.83 | −2.67 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 53.50 | 53.50 | 53.50 | 53.50 | −2.81 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 56.31 | 56.31 | 56.31 | 56.31 | −2.96 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 59.27 | 59.27 | 59.27 | 59.27 | +0.00 | +0.00% | 0.01 cr | 100.0% | ₹0 cr |
| 15 Jun '26 | 59.27 | 59.27 | 59.27 | 59.27 | — | — | 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.
