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 | 42.63 | 47.99 | 42.51 | 47.34 | +3.84 | +8.83% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 44.05 | 45.50 | 42.55 | 43.50 | −0.43 | −0.98% | 0.00 cr | 63.5% | ₹0 cr |
| 02 Sep '26 | 44.14 | 44.14 | 43.03 | 43.93 | +0.42 | +0.97% | 0.00 cr | 83.3% | ₹0 cr |
| 01 Sep '26 | 44.09 | 44.09 | 43.51 | 43.51 | −0.58 | −1.32% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 44.50 | 44.50 | 43.50 | 44.09 | +0.03 | +0.07% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 44.56 | 44.57 | 44.00 | 44.06 | −1.35 | −2.97% | 0.00 cr | 63.6% | ₹0 cr |
| 27 Aug '26 | 44.99 | 45.50 | 44.99 | 45.41 | +0.56 | +1.25% | 0.00 cr | 58.3% | ₹0 cr |
| 26 Aug '26 | 45.26 | 45.26 | 44.75 | 44.85 | −0.45 | −0.99% | 0.00 cr | 59.3% | ₹0 cr |
| 25 Aug '26 | 45.52 | 45.52 | 45.30 | 45.30 | −0.21 | −0.46% | 0.00 cr | 71.4% | ₹0 cr |
| 24 Aug '26 | 46.00 | 46.00 | 45.50 | 45.51 | −0.48 | −1.04% | 0.00 cr | 91.3% | ₹0 cr |
| 21 Aug '26 | 45.99 | 46.00 | 45.02 | 45.99 | −0.26 | −0.56% | 0.00 cr | 81.0% | ₹0 cr |
| 20 Aug '26 | 47.00 | 47.00 | 45.60 | 46.25 | −0.75 | −1.60% | 0.00 cr | 69.6% | ₹0 cr |
| 19 Aug '26 | 47.65 | 47.65 | 46.70 | 47.00 | −0.75 | −1.57% | 0.01 cr | 94.4% | ₹0 cr |
| 18 Aug '26 | 47.75 | 47.75 | 47.75 | 47.75 | −0.19 | −0.40% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 46.80 | 47.94 | 46.75 | 47.94 | −0.25 | −0.52% | 0.00 cr | 83.3% | ₹0 cr |
| 14 Aug '26 | 46.50 | 48.40 | 46.05 | 48.19 | +1.19 | +2.53% | 0.00 cr | 69.2% | ₹0 cr |
| 13 Aug '26 | 46.80 | 47.10 | 46.80 | 47.00 | +0.21 | +0.45% | 0.00 cr | 50.0% | ₹0 cr |
| 12 Aug '26 | 47.90 | 47.90 | 46.75 | 46.79 | −0.24 | −0.51% | 0.00 cr | 66.7% | ₹0 cr |
| 11 Aug '26 | 47.55 | 48.30 | 47.00 | 47.03 | −0.52 | −1.09% | 0.00 cr | 82.3% | ₹0 cr |
| 10 Aug '26 | 49.45 | 49.45 | 47.50 | 47.55 | −0.95 | −1.96% | 0.00 cr | 78.6% | ₹0 cr |
| 07 Aug '26 | 49.00 | 49.00 | 48.10 | 48.50 | −0.79 | −1.60% | 0.00 cr | 83.3% | ₹0 cr |
| 06 Aug '26 | 50.00 | 50.00 | 48.75 | 49.29 | +0.29 | +0.59% | 0.00 cr | 73.8% | ₹0 cr |
| 04 Aug '26 | 49.31 | 49.89 | 48.75 | 49.00 | −0.31 | −0.63% | 0.00 cr | 97.8% | ₹0 cr |
| 03 Aug '26 | 48.99 | 50.00 | 47.23 | 49.31 | +0.52 | +1.07% | 0.00 cr | 78.6% | ₹0 cr |
| 31 Jul '26 | 48.01 | 49.00 | 47.00 | 48.79 | −0.21 | −0.43% | 0.01 cr | 93.8% | ₹0 cr |
| 30 Jul '26 | 49.30 | 50.00 | 49.00 | 49.00 | −1.25 | −2.49% | 0.00 cr | 80.0% | ₹0 cr |
| 29 Jul '26 | 50.29 | 50.49 | 49.00 | 50.25 | −0.04 | −0.08% | 0.00 cr | 63.6% | ₹0 cr |
| 28 Jul '26 | 50.41 | 51.68 | 49.50 | 50.29 | −0.12 | −0.24% | 0.00 cr | 61.5% | ₹0 cr |
| 27 Jul '26 | 48.02 | 50.50 | 48.02 | 50.41 | −0.19 | −0.38% | 0.00 cr | 66.7% | ₹0 cr |
| 24 Jul '26 | 50.60 | 50.60 | 50.60 | 50.60 | +0.97 | +1.95% | 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.
