End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 46.25 | 47.00 | 46.25 | 46.63 | +0.63 | +1.37% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 46.00 | 46.00 | 46.00 | 46.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 46.00 | 46.00 | 46.00 | 46.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 46.00 | 46.00 | 46.00 | 46.00 | −2.20 | −4.56% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 48.20 | 48.20 | 48.20 | 48.20 | −2.15 | −4.27% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 54.75 | 54.75 | 50.35 | 50.35 | −2.65 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 53.00 | 53.00 | 53.00 | 53.00 | +2.05 | +4.02% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 48.75 | 50.95 | 48.75 | 50.95 | +2.20 | +4.51% | 0.00 cr | 66.7% | ₹0 cr |
| 24 Aug '26 | 48.50 | 48.75 | 48.50 | 48.75 | +2.32 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 46.43 | 46.43 | 46.43 | 46.43 | −2.43 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 44.50 | 48.86 | 44.50 | 48.86 | +2.31 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 46.55 | 46.60 | 46.55 | 46.55 | −2.45 | −5.00% | 0.00 cr | 77.8% | ₹0 cr |
| 14 Aug '26 | 49.00 | 49.00 | 49.00 | 49.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 49.00 | 49.00 | 49.00 | 49.00 | −2.26 | −4.41% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 51.25 | 51.26 | 51.25 | 51.26 | +2.44 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 48.82 | 48.82 | 48.82 | 48.82 | +2.32 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 46.50 | 46.50 | 46.50 | 46.50 | +1.37 | +3.04% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 45.13 | 45.13 | 45.13 | 45.13 | −2.37 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 48.50 | 48.50 | 47.50 | 47.50 | −2.50 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 50.00 | 50.00 | 50.00 | 50.00 | +1.50 | +3.09% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 48.50 | 48.50 | 48.50 | 48.50 | −2.50 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 54.00 | 54.00 | 51.00 | 51.00 | −2.41 | −4.51% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 48.34 | 53.41 | 48.33 | 53.41 | +2.54 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 50.87 | 50.87 | 50.87 | 50.87 | +2.42 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 48.50 | 48.50 | 48.45 | 48.45 | −2.55 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 53.50 | 53.50 | 51.00 | 51.00 | −1.00 | −1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 55.70 | 55.70 | 52.00 | 52.00 | −2.00 | −3.70% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 54.00 | 54.00 | 54.00 | 54.00 | −0.63 | −1.15% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 54.63 | 54.63 | 54.63 | 54.63 | −2.87 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 58.90 | 58.90 | 56.10 | 57.50 | −1.40 | −2.38% | 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.
