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 | 45.70 | 48.47 | 44.15 | 48.30 | +1.40 | +2.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 47.00 | 47.00 | 46.88 | 46.90 | +0.35 | +0.75% | 0.00 cr | 50.0% | ₹0 cr |
| 02 Sep '26 | 45.60 | 46.55 | 45.60 | 46.55 | +0.15 | +0.32% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 44.05 | 46.90 | 44.05 | 46.40 | −0.35 | −0.75% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 45.00 | 47.00 | 45.00 | 46.75 | −0.21 | −0.45% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 42.00 | 48.00 | 42.00 | 46.96 | +3.06 | +6.97% | 0.00 cr | 71.4% | ₹0 cr |
| 27 Aug '26 | 48.90 | 51.60 | 43.00 | 43.90 | +0.90 | +2.09% | 0.00 cr | 45.8% | ₹0 cr |
| 26 Aug '26 | 45.50 | 45.50 | 43.00 | 43.00 | −0.14 | −0.32% | 0.00 cr | 99.0% | ₹0 cr |
| 20 Aug '26 | 43.00 | 45.00 | 41.56 | 43.14 | +0.14 | +0.33% | 0.00 cr | 73.5% | ₹0 cr |
| 19 Aug '26 | 44.00 | 44.50 | 43.00 | 43.00 | +0.50 | +1.18% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 45.00 | 45.00 | 42.50 | 42.50 | −0.51 | −1.19% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 45.50 | 45.50 | 42.35 | 43.01 | −1.99 | −4.42% | 0.00 cr | 99.2% | ₹0 cr |
| 14 Aug '26 | 45.00 | 45.00 | 45.00 | 45.00 | +1.30 | +2.97% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 42.22 | 43.70 | 42.22 | 43.70 | −0.80 | −1.80% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 47.99 | 47.99 | 44.00 | 44.50 | −0.90 | −1.98% | 0.00 cr | 92.0% | ₹0 cr |
| 11 Aug '26 | 42.60 | 45.40 | 42.60 | 45.40 | +0.15 | +0.33% | 0.00 cr | 99.3% | ₹0 cr |
| 10 Aug '26 | 44.70 | 45.50 | 44.70 | 45.25 | −0.25 | −0.55% | 0.00 cr | 93.6% | ₹0 cr |
| 07 Aug '26 | 44.70 | 45.50 | 43.50 | 45.50 | +3.22 | +7.62% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 46.00 | 46.00 | 42.00 | 42.28 | −0.72 | −1.67% | 0.00 cr | 91.1% | ₹0 cr |
| 05 Aug '26 | 43.98 | 44.00 | 43.00 | 43.00 | +0.02 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 41.60 | 43.00 | 41.60 | 42.98 | −0.62 | −1.42% | 0.00 cr | 82.3% | ₹0 cr |
| 30 Jul '26 | 43.60 | 43.60 | 43.60 | 43.60 | −0.37 | −0.84% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 43.20 | 45.75 | 42.91 | 43.97 | +0.19 | +0.43% | 0.00 cr | 68.8% | ₹0 cr |
| 28 Jul '26 | 44.95 | 50.00 | 43.50 | 43.78 | −1.22 | −2.71% | 0.00 cr | 57.9% | ₹0 cr |
| 27 Jul '26 | 45.20 | 45.20 | 44.70 | 45.00 | −0.99 | −2.15% | 0.00 cr | 97.3% | ₹0 cr |
| 24 Jul '26 | 48.74 | 48.74 | 41.50 | 45.99 | +4.49 | +10.82% | 0.00 cr | 51.1% | ₹0 cr |
| 23 Jul '26 | 41.50 | 41.50 | 41.50 | 41.50 | −2.00 | −4.60% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 43.50 | 43.50 | 43.50 | 43.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 43.50 | 43.50 | 43.50 | 43.50 | −0.05 | −0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 42.35 | 50.50 | 42.00 | 43.55 | −1.45 | −3.22% | 0.00 cr | 85.5% | ₹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.
