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 | 47.80 | 47.80 | 47.80 | 47.80 | +1.63 | +3.53% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 46.11 | 47.00 | 46.11 | 46.17 | −1.12 | −2.37% | 0.00 cr | 94.8% | ₹0 cr |
| 02 Sep '26 | 47.41 | 47.41 | 46.10 | 47.29 | +1.09 | +2.36% | 0.00 cr | 79.4% | ₹0 cr |
| 01 Sep '26 | 47.89 | 47.89 | 46.02 | 46.20 | −1.69 | −3.53% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 48.00 | 48.00 | 46.20 | 47.89 | +0.85 | +1.81% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 47.02 | 47.90 | 46.35 | 47.04 | −0.95 | −1.98% | 0.00 cr | 95.9% | ₹0 cr |
| 27 Aug '26 | 48.39 | 48.39 | 47.00 | 47.99 | −0.40 | −0.83% | 0.00 cr | 78.9% | ₹0 cr |
| 26 Aug '26 | 47.05 | 50.00 | 47.05 | 48.39 | +0.39 | +0.81% | 0.00 cr | 82.0% | ₹0 cr |
| 25 Aug '26 | 48.00 | 48.00 | 46.60 | 48.00 | +0.92 | +1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 48.19 | 48.19 | 46.60 | 47.08 | +0.04 | +0.09% | 0.00 cr | 99.8% | ₹0 cr |
| 21 Aug '26 | 48.50 | 48.50 | 46.00 | 47.04 | −0.09 | −0.19% | 0.00 cr | 88.6% | ₹0 cr |
| 20 Aug '26 | 47.94 | 47.94 | 46.00 | 47.13 | +1.10 | +2.39% | 0.00 cr | 91.8% | ₹0 cr |
| 19 Aug '26 | 45.59 | 49.58 | 45.00 | 46.03 | −0.72 | −1.54% | 0.00 cr | 95.7% | ₹0 cr |
| 18 Aug '26 | 47.15 | 49.89 | 46.50 | 46.75 | −3.19 | −6.39% | 0.00 cr | 87.3% | ₹0 cr |
| 17 Aug '26 | 47.55 | 50.49 | 46.60 | 49.94 | +2.36 | +4.96% | 0.00 cr | 91.2% | ₹0 cr |
| 14 Aug '26 | 47.60 | 47.60 | 47.55 | 47.58 | +0.03 | +0.06% | 0.00 cr | 50.0% | ₹0 cr |
| 13 Aug '26 | 48.12 | 49.89 | 46.33 | 47.55 | −0.57 | −1.18% | 0.00 cr | 84.0% | ₹0 cr |
| 12 Aug '26 | 49.00 | 51.20 | 45.80 | 48.12 | −0.90 | −1.84% | 0.00 cr | 90.8% | ₹0 cr |
| 11 Aug '26 | 51.09 | 51.09 | 49.00 | 49.02 | −2.03 | −3.98% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 50.99 | 51.10 | 49.00 | 51.05 | +2.05 | +4.18% | 0.00 cr | 98.1% | ₹0 cr |
| 07 Aug '26 | 49.50 | 50.00 | 49.00 | 49.00 | +0.80 | +1.66% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 49.40 | 49.40 | 48.20 | 48.20 | +1.12 | +2.38% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 47.50 | 49.45 | 47.00 | 47.08 | −0.42 | −0.88% | 0.00 cr | 93.8% | ₹0 cr |
| 04 Aug '26 | 47.50 | 47.50 | 47.50 | 47.50 | +0.31 | +0.66% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 48.70 | 48.70 | 47.01 | 47.19 | +0.03 | +0.06% | 0.00 cr | 81.4% | ₹0 cr |
| 31 Jul '26 | 47.02 | 48.00 | 47.00 | 47.16 | +0.91 | +1.97% | 0.00 cr | 99.8% | ₹0 cr |
| 30 Jul '26 | 49.75 | 49.99 | 45.00 | 46.25 | −4.65 | −9.14% | 0.00 cr | 57.2% | ₹0 cr |
| 29 Jul '26 | 50.21 | 50.90 | 50.00 | 50.90 | +0.69 | +1.37% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 50.30 | 51.79 | 49.75 | 50.21 | −1.60 | −3.09% | 0.00 cr | 84.3% | ₹0 cr |
| 27 Jul '26 | 51.81 | 51.81 | 51.81 | 51.81 | +0.77 | +1.51% | 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.
