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 | 47.97 | 48.23 | 46.00 | 46.69 | −0.34 | −0.72% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 47.50 | 48.00 | 46.01 | 47.03 | −0.57 | −1.20% | 0.01 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 45.50 | 48.32 | 45.50 | 47.60 | +0.24 | +0.51% | 0.01 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 47.05 | 48.80 | 47.05 | 47.36 | −0.65 | −1.35% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 47.80 | 48.50 | 47.12 | 48.01 | +0.69 | +1.46% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 47.03 | 47.97 | 47.00 | 47.32 | −0.08 | −0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 48.78 | 48.78 | 45.75 | 47.40 | +0.42 | +0.89% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 46.80 | 47.79 | 45.51 | 46.98 | +0.38 | +0.82% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 45.77 | 47.20 | 45.77 | 46.60 | +0.58 | +1.26% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 45.77 | 46.49 | 44.50 | 46.02 | +0.02 | +0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 46.50 | 46.50 | 44.90 | 46.00 | +0.06 | +0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 46.20 | 47.00 | 45.80 | 45.94 | +0.25 | +0.55% | 0.01 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 46.19 | 46.19 | 45.01 | 45.69 | +0.08 | +0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 45.99 | 46.40 | 45.00 | 45.61 | −0.39 | −0.85% | 0.01 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 44.79 | 47.02 | 44.00 | 46.00 | +1.21 | +2.70% | 0.01 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 45.65 | 45.65 | 43.80 | 44.79 | +0.24 | +0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 43.82 | 45.95 | 43.15 | 44.55 | +0.43 | +0.97% | 0.01 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 45.87 | 45.87 | 43.08 | 44.12 | −1.22 | −2.69% | 0.02 cr | 100.0% | ₹1 cr |
| 11 Aug '26 | 46.50 | 46.50 | 44.05 | 45.34 | −0.30 | −0.66% | 0.01 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 44.20 | 45.99 | 44.20 | 45.64 | +0.60 | +1.33% | 0.01 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 44.05 | 46.50 | 44.02 | 45.04 | −0.35 | −0.77% | 0.01 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 45.39 | 45.90 | 43.53 | 45.39 | +1.05 | +2.37% | 0.01 cr | 100.0% | ₹1 cr |
| 05 Aug '26 | 45.83 | 45.84 | 43.35 | 44.34 | +0.35 | +0.80% | 0.02 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 43.99 | 44.65 | 43.00 | 43.99 | +1.46 | +3.43% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 41.88 | 43.69 | 41.51 | 42.53 | +0.69 | +1.65% | 0.02 cr | 100.0% | ₹1 cr |
| 31 Jul '26 | 42.03 | 42.49 | 40.50 | 41.84 | −0.19 | −0.45% | 0.01 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 43.40 | 43.40 | 41.11 | 42.03 | −1.04 | −2.41% | 0.03 cr | 100.0% | ₹1 cr |
| 29 Jul '26 | 42.06 | 44.00 | 41.50 | 43.07 | +0.95 | +2.26% | 0.01 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 41.90 | 44.05 | 41.50 | 42.12 | +0.14 | +0.33% | 0.02 cr | 100.0% | ₹1 cr |
| 27 Jul '26 | 43.00 | 44.05 | 40.75 | 41.98 | −0.71 | −1.66% | 0.14 cr | 100.0% | ₹6 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.
