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 | 48.80 | 45.50 | 47.25 | +1.45 | +3.17% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 48.00 | 48.00 | 45.80 | 45.80 | −1.74 | −3.66% | 0.00 cr | 92.9% | ₹0 cr |
| 02 Sep '26 | 45.99 | 47.97 | 45.02 | 47.54 | +3.04 | +6.83% | 0.00 cr | 80.7% | ₹0 cr |
| 01 Sep '26 | 46.00 | 46.00 | 44.50 | 44.50 | −0.49 | −1.09% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 47.00 | 47.00 | 44.60 | 44.99 | −0.91 | −1.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 45.90 | 45.90 | 45.90 | 45.90 | +1.24 | +2.78% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 45.90 | 45.90 | 44.66 | 44.66 | −0.83 | −1.82% | 0.00 cr | 93.3% | ₹0 cr |
| 26 Aug '26 | 45.16 | 46.10 | 44.90 | 45.49 | −0.51 | −1.11% | 0.00 cr | 73.5% | ₹0 cr |
| 25 Aug '26 | 43.66 | 46.00 | 43.56 | 46.00 | +2.34 | +5.36% | 0.00 cr | 79.7% | ₹0 cr |
| 24 Aug '26 | 44.06 | 44.50 | 43.59 | 43.66 | −0.35 | −0.80% | 0.00 cr | 82.9% | ₹0 cr |
| 21 Aug '26 | 44.06 | 44.99 | 44.00 | 44.01 | −0.48 | −1.08% | 0.00 cr | 94.8% | ₹0 cr |
| 20 Aug '26 | 44.94 | 45.40 | 44.16 | 44.49 | −0.30 | −0.67% | 0.00 cr | 94.0% | ₹0 cr |
| 19 Aug '26 | 44.06 | 44.94 | 43.85 | 44.79 | +0.88 | +2.00% | 0.00 cr | 88.1% | ₹0 cr |
| 18 Aug '26 | 44.16 | 44.39 | 43.82 | 43.91 | −0.44 | −0.99% | 0.00 cr | 99.8% | ₹0 cr |
| 17 Aug '26 | 44.58 | 45.49 | 44.00 | 44.35 | +0.33 | +0.75% | 0.00 cr | 91.3% | ₹0 cr |
| 14 Aug '26 | 45.00 | 45.44 | 44.00 | 44.02 | −0.95 | −2.11% | 0.00 cr | 95.7% | ₹0 cr |
| 13 Aug '26 | 45.11 | 45.30 | 44.00 | 44.97 | −0.83 | −1.81% | 0.00 cr | 85.9% | ₹0 cr |
| 12 Aug '26 | 44.50 | 46.39 | 44.17 | 45.80 | +1.31 | +2.94% | 0.00 cr | 67.6% | ₹0 cr |
| 11 Aug '26 | 46.90 | 46.90 | 43.95 | 44.49 | −0.43 | −0.96% | 0.00 cr | 63.0% | ₹0 cr |
| 10 Aug '26 | 43.75 | 46.80 | 42.10 | 44.92 | −1.58 | −3.40% | 0.00 cr | 81.5% | ₹0 cr |
| 07 Aug '26 | 46.60 | 47.15 | 45.20 | 46.50 | +0.69 | +1.51% | 0.00 cr | 85.8% | ₹0 cr |
| 06 Aug '26 | 46.40 | 46.40 | 45.00 | 45.81 | −0.19 | −0.41% | 0.00 cr | 95.9% | ₹0 cr |
| 05 Aug '26 | 46.00 | 46.39 | 45.50 | 46.00 | +0.41 | +0.90% | 0.00 cr | 99.5% | ₹0 cr |
| 04 Aug '26 | 46.94 | 46.94 | 45.20 | 45.59 | −1.00 | −2.15% | 0.00 cr | 97.2% | ₹0 cr |
| 03 Aug '26 | 46.23 | 47.40 | 45.40 | 46.59 | +1.27 | +2.80% | 0.00 cr | 91.4% | ₹0 cr |
| 31 Jul '26 | 45.13 | 45.99 | 45.13 | 45.32 | +0.19 | +0.42% | 0.00 cr | 77.7% | ₹0 cr |
| 30 Jul '26 | 44.15 | 45.50 | 44.15 | 45.13 | −1.17 | −2.53% | 0.00 cr | 96.6% | ₹0 cr |
| 29 Jul '26 | 48.00 | 48.00 | 46.09 | 46.30 | −1.56 | −3.26% | 0.00 cr | 86.4% | ₹0 cr |
| 28 Jul '26 | 51.35 | 51.35 | 45.90 | 47.86 | +1.66 | +3.59% | 0.00 cr | 89.7% | ₹0 cr |
| 27 Jul '26 | 47.50 | 49.60 | 46.00 | 46.20 | −0.30 | −0.65% | 0.00 cr | 80.4% | ₹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.
