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 | 45.80 | 50.62 | 45.80 | 50.62 | +2.41 | +5.00% | 0.02 cr | — | ₹1 cr |
| 03 Sep '26 | 48.21 | 48.21 | 48.21 | 48.21 | −2.53 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 50.75 | 50.75 | 50.74 | 50.74 | −2.67 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 56.22 | 56.22 | 53.41 | 53.41 | −2.81 | −5.00% | 0.03 cr | — | ₹1 cr |
| 31 Aug '26 | 56.22 | 56.22 | 56.22 | 56.22 | +2.67 | +4.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 53.55 | 53.55 | 53.55 | 53.55 | +2.55 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 51.00 | 51.00 | 51.00 | 51.00 | +2.42 | +4.98% | 0.01 cr | 100.0% | ₹1 cr |
| 26 Aug '26 | 48.58 | 48.58 | 48.58 | 48.58 | +2.31 | +4.99% | 0.04 cr | 100.0% | ₹2 cr |
| 25 Aug '26 | 46.20 | 46.27 | 46.20 | 46.27 | +2.20 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 44.07 | 44.07 | 44.07 | 44.07 | +2.09 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 41.98 | 41.98 | 41.98 | 41.98 | +1.99 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 39.80 | 39.99 | 39.80 | 39.99 | +1.90 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 38.09 | 38.09 | 38.09 | 38.09 | +1.81 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 36.28 | 36.28 | 36.28 | 36.28 | +1.72 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 34.56 | 34.56 | 34.56 | 34.56 | +1.64 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 32.92 | 32.92 | 32.92 | 32.92 | +1.56 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 31.36 | 31.36 | 31.36 | 31.36 | +1.49 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 29.87 | 29.87 | 29.87 | 29.87 | +1.42 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 28.45 | 28.45 | 28.45 | 28.45 | +1.35 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 27.10 | 27.10 | 27.10 | 27.10 | +1.29 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 25.79 | 25.81 | 25.79 | 25.81 | +1.22 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 24.59 | 24.59 | 24.59 | 24.59 | +1.17 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 23.42 | 23.42 | 23.42 | 23.42 | +1.11 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 24.10 | 24.10 | 21.82 | 22.31 | −0.65 | −2.83% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 24.65 | 24.65 | 22.31 | 22.96 | −0.52 | −2.21% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 23.48 | 23.48 | 23.48 | 23.48 | +1.11 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 21.31 | 22.37 | 20.45 | 22.37 | +1.06 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 20.40 | 22.47 | 20.40 | 21.31 | −0.09 | −0.42% | 0.01 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 22.50 | 22.50 | 21.40 | 21.40 | −1.12 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 23.00 | 23.45 | 22.43 | 22.52 | −1.09 | −4.62% | 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.
