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 | 46.00 | 49.99 | 45.00 | 49.99 | +1.88 | +3.91% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 49.48 | 49.48 | 48.11 | 48.11 | −0.40 | −0.82% | 0.00 cr | 75.0% | ₹0 cr |
| 02 Sep '26 | 49.50 | 51.00 | 48.50 | 48.51 | −0.24 | −0.49% | 0.00 cr | 68.2% | ₹0 cr |
| 01 Sep '26 | 51.99 | 51.99 | 48.00 | 48.75 | −3.17 | −6.11% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 56.50 | 56.50 | 51.00 | 51.92 | −4.83 | −8.51% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 52.00 | 57.00 | 52.00 | 56.75 | +6.75 | +13.50% | 0.01 cr | 91.4% | ₹0 cr |
| 27 Aug '26 | 52.00 | 52.00 | 50.00 | 50.00 | −1.00 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 50.95 | 52.00 | 50.00 | 51.00 | +0.00 | +0.00% | 0.00 cr | 93.8% | ₹0 cr |
| 25 Aug '26 | 51.00 | 51.00 | 50.95 | 51.00 | +0.00 | +0.00% | 0.01 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 50.00 | 52.00 | 48.00 | 51.00 | +0.00 | +0.00% | 0.00 cr | 95.5% | ₹0 cr |
| 21 Aug '26 | 51.00 | 51.00 | 50.90 | 51.00 | −0.80 | −1.54% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 51.80 | 51.80 | 51.80 | 51.80 | +2.80 | +5.71% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 49.00 | 49.00 | 49.00 | 49.00 | +1.00 | +2.08% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 49.80 | 49.80 | 46.90 | 48.00 | −1.75 | −3.52% | 0.00 cr | 90.0% | ₹0 cr |
| 17 Aug '26 | 54.00 | 54.00 | 49.75 | 49.75 | −1.25 | −2.45% | 0.00 cr | 71.4% | ₹0 cr |
| 14 Aug '26 | 55.00 | 55.00 | 50.00 | 51.00 | +1.00 | +2.00% | 0.01 cr | 90.9% | ₹0 cr |
| 12 Aug '26 | 50.00 | 50.00 | 50.00 | 50.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 50.00 | 50.00 | 50.00 | 50.00 | −0.65 | −1.28% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 50.65 | 50.65 | 50.65 | 50.65 | −1.35 | −2.60% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 52.00 | 52.00 | 52.00 | 52.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 54.00 | 55.00 | 47.87 | 52.00 | −1.85 | −3.44% | 0.00 cr | 75.0% | ₹0 cr |
| 05 Aug '26 | 48.80 | 55.00 | 48.80 | 53.85 | +3.80 | +7.59% | 0.00 cr | 91.7% | ₹0 cr |
| 04 Aug '26 | 50.90 | 52.00 | 50.05 | 50.05 | +1.30 | +2.67% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 49.00 | 49.50 | 48.00 | 48.75 | −2.25 | −4.41% | 0.00 cr | 93.8% | ₹0 cr |
| 31 Jul '26 | 49.70 | 51.00 | 49.70 | 51.00 | +0.00 | +0.00% | 0.00 cr | 83.3% | ₹0 cr |
| 30 Jul '26 | 51.00 | 51.00 | 51.00 | 51.00 | −1.00 | −1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 52.00 | 52.00 | 52.00 | 52.00 | +1.00 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 51.00 | 51.00 | 51.00 | 51.00 | −1.00 | −1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 52.00 | 52.00 | 52.00 | 52.00 | +1.00 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 51.00 | 51.00 | 51.00 | 51.00 | +0.00 | +0.00% | 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.
