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 | 49.00 | 50.95 | 49.00 | 49.51 | +0.51 | +1.04% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 50.00 | 50.00 | 48.08 | 49.00 | −0.34 | −0.69% | 0.00 cr | 79.8% | ₹0 cr |
| 02 Sep '26 | 50.00 | 55.60 | 48.96 | 49.34 | −0.61 | −1.22% | 0.00 cr | 44.1% | ₹0 cr |
| 01 Sep '26 | 50.00 | 50.00 | 48.26 | 49.95 | +1.32 | +2.71% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 49.90 | 51.40 | 48.00 | 48.63 | −1.19 | −2.39% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 51.69 | 51.75 | 49.02 | 49.82 | −2.68 | −5.10% | 0.00 cr | 91.2% | ₹0 cr |
| 27 Aug '26 | 54.75 | 56.50 | 51.00 | 52.50 | +0.61 | +1.18% | 0.00 cr | 80.9% | ₹0 cr |
| 26 Aug '26 | 48.85 | 52.00 | 48.85 | 51.89 | +2.64 | +5.36% | 0.00 cr | 79.7% | ₹0 cr |
| 25 Aug '26 | 50.00 | 50.40 | 48.85 | 49.25 | +1.43 | +2.99% | 0.00 cr | 99.0% | ₹0 cr |
| 24 Aug '26 | 49.00 | 49.00 | 47.50 | 47.82 | −2.07 | −4.15% | 0.00 cr | 93.2% | ₹0 cr |
| 21 Aug '26 | 49.50 | 49.89 | 49.50 | 49.89 | +1.88 | +3.92% | 0.00 cr | 85.4% | ₹0 cr |
| 20 Aug '26 | 48.70 | 48.70 | 48.00 | 48.01 | −0.70 | −1.44% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 48.61 | 48.71 | 48.61 | 48.71 | +0.67 | +1.39% | 0.00 cr | 80.5% | ₹0 cr |
| 18 Aug '26 | 48.00 | 51.00 | 47.75 | 48.04 | −2.42 | −4.80% | 0.00 cr | 63.9% | ₹0 cr |
| 17 Aug '26 | 55.80 | 55.80 | 49.07 | 50.46 | +1.55 | +3.17% | 0.00 cr | 62.2% | ₹0 cr |
| 14 Aug '26 | 50.24 | 50.24 | 48.00 | 48.91 | −1.33 | −2.65% | 0.00 cr | 75.1% | ₹0 cr |
| 13 Aug '26 | 52.49 | 54.90 | 49.80 | 50.24 | −0.06 | −0.12% | 0.00 cr | 88.5% | ₹0 cr |
| 12 Aug '26 | 51.50 | 51.50 | 48.50 | 50.30 | −1.20 | −2.33% | 0.00 cr | 99.8% | ₹0 cr |
| 11 Aug '26 | 49.00 | 52.00 | 48.00 | 51.50 | +2.46 | +5.02% | 0.00 cr | 99.7% | ₹0 cr |
| 10 Aug '26 | 51.50 | 51.85 | 49.00 | 49.04 | −1.94 | −3.81% | 0.00 cr | 99.4% | ₹0 cr |
| 07 Aug '26 | 51.59 | 51.85 | 49.05 | 50.98 | −0.61 | −1.18% | 0.00 cr | 97.7% | ₹0 cr |
| 06 Aug '26 | 50.00 | 51.60 | 50.00 | 51.59 | +1.59 | +3.18% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 48.58 | 50.00 | 48.00 | 50.00 | +1.42 | +2.92% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 49.99 | 51.90 | 48.50 | 48.58 | −1.32 | −2.65% | 0.00 cr | 73.5% | ₹0 cr |
| 03 Aug '26 | 46.17 | 51.95 | 46.17 | 49.90 | +1.90 | +3.96% | 0.00 cr | 93.8% | ₹0 cr |
| 31 Jul '26 | 46.50 | 48.89 | 46.50 | 48.00 | −1.04 | −2.12% | 0.00 cr | 82.6% | ₹0 cr |
| 30 Jul '26 | 47.55 | 49.59 | 47.55 | 49.04 | −0.80 | −1.61% | 0.00 cr | 99.5% | ₹0 cr |
| 29 Jul '26 | 46.50 | 49.95 | 46.50 | 49.84 | +1.70 | +3.53% | 0.00 cr | 87.3% | ₹0 cr |
| 28 Jul '26 | 48.02 | 48.90 | 47.05 | 48.14 | +0.12 | +0.25% | 0.00 cr | 57.3% | ₹0 cr |
| 27 Jul '26 | 47.60 | 49.95 | 46.06 | 48.02 | +0.50 | +1.05% | 0.00 cr | 77.7% | ₹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.
