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 | 44.20 | 44.99 | 43.51 | 44.99 | +0.84 | +1.90% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 47.00 | 47.25 | 44.01 | 44.15 | −0.85 | −1.89% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 43.83 | 45.00 | 43.83 | 45.00 | +0.95 | +2.16% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 44.05 | 44.05 | 44.05 | 44.05 | −2.31 | −4.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 48.00 | 48.00 | 46.36 | 46.36 | −2.44 | −5.00% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 50.00 | 50.00 | 48.74 | 48.80 | −2.50 | −4.87% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 51.30 | 51.30 | 51.30 | 51.30 | −2.70 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 54.00 | 54.00 | 54.00 | 54.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 54.00 | 54.00 | 54.00 | 54.00 | +2.50 | +4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 54.00 | 55.50 | 51.30 | 51.50 | −2.49 | −4.61% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 54.22 | 54.22 | 51.64 | 53.99 | +2.35 | +4.55% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 51.64 | 51.64 | 51.64 | 51.64 | +2.45 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 49.19 | 49.19 | 49.19 | 49.19 | +2.34 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 46.85 | 46.85 | 46.85 | 46.85 | +2.23 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 44.62 | 44.62 | 44.62 | 44.62 | +2.12 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 42.74 | 42.74 | 42.50 | 42.50 | +1.79 | +4.40% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 40.71 | 40.71 | 40.71 | 40.71 | +1.93 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 40.95 | 40.95 | 38.78 | 38.78 | −2.04 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 40.82 | 40.82 | 40.82 | 40.82 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 40.82 | 40.82 | 40.82 | 40.82 | −2.14 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 43.55 | 43.55 | 42.96 | 42.96 | −2.26 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 45.22 | 45.22 | 45.22 | 45.22 | −2.38 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 44.35 | 47.60 | 44.30 | 47.60 | +1.00 | +2.15% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 46.80 | 46.80 | 46.60 | 46.60 | −2.42 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 49.02 | 54.18 | 49.02 | 49.02 | −2.58 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 51.73 | 51.73 | 46.81 | 51.60 | +2.33 | +4.73% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 49.00 | 49.27 | 44.59 | 49.27 | +2.34 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 48.70 | 51.80 | 46.93 | 46.93 | −2.47 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 44.75 | 49.40 | 44.75 | 49.40 | +2.30 | +4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 52.00 | 52.00 | 47.10 | 47.10 | −2.47 | −4.98% | 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.
