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 | 44.95 | 45.00 | 42.21 | 45.00 | −0.41 | −0.90% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 42.51 | 45.41 | 42.40 | 45.41 | +1.91 | +4.39% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 44.50 | 45.01 | 42.55 | 43.50 | −1.50 | −3.33% | 0.00 cr | 80.0% | ₹0 cr |
| 27 Aug '26 | 45.00 | 47.25 | 44.00 | 45.00 | −2.00 | −4.26% | 0.00 cr | 82.1% | ₹0 cr |
| 26 Aug '26 | 47.99 | 47.99 | 44.00 | 47.00 | +0.11 | +0.23% | 0.00 cr | 81.8% | ₹0 cr |
| 25 Aug '26 | 46.89 | 46.89 | 46.89 | 46.89 | +0.99 | +2.16% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 45.05 | 47.00 | 45.01 | 45.90 | +0.05 | +0.11% | 0.00 cr | 50.0% | ₹0 cr |
| 21 Aug '26 | 45.45 | 46.35 | 45.06 | 45.85 | +0.40 | +0.88% | 0.00 cr | 88.9% | ₹0 cr |
| 20 Aug '26 | 45.33 | 45.45 | 44.75 | 45.45 | +0.42 | +0.93% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 45.13 | 45.13 | 45.03 | 45.03 | −0.10 | −0.22% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 46.88 | 46.88 | 45.13 | 45.13 | −0.42 | −0.92% | 0.00 cr | 77.8% | ₹0 cr |
| 14 Aug '26 | 45.55 | 45.55 | 45.55 | 45.55 | −0.45 | −0.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 46.00 | 46.00 | 46.00 | 46.00 | −0.99 | −2.11% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 47.11 | 47.11 | 46.30 | 46.99 | −1.19 | −2.47% | 0.00 cr | 71.4% | ₹0 cr |
| 11 Aug '26 | 46.65 | 48.18 | 46.65 | 48.18 | +1.18 | +2.51% | 0.00 cr | 60.0% | ₹0 cr |
| 10 Aug '26 | 47.00 | 47.00 | 47.00 | 47.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 48.49 | 48.49 | 47.00 | 47.00 | −0.83 | −1.74% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 48.50 | 50.30 | 47.50 | 47.83 | −0.42 | −0.87% | 0.01 cr | 86.7% | ₹0 cr |
| 05 Aug '26 | 47.59 | 49.98 | 47.55 | 48.25 | +0.64 | +1.34% | 0.02 cr | 83.0% | ₹1 cr |
| 04 Aug '26 | 47.15 | 47.61 | 47.00 | 47.61 | +0.55 | +1.17% | 0.00 cr | 92.0% | ₹0 cr |
| 03 Aug '26 | 47.03 | 47.67 | 47.03 | 47.06 | +0.06 | +0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 46.80 | 47.00 | 46.80 | 47.00 | −0.54 | −1.14% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 46.99 | 47.54 | 46.57 | 47.54 | +1.04 | +2.24% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 47.00 | 47.00 | 46.36 | 46.50 | −0.40 | −0.85% | 0.00 cr | 80.0% | ₹0 cr |
| 28 Jul '26 | 47.98 | 47.98 | 45.22 | 46.90 | −0.30 | −0.64% | 0.01 cr | 75.3% | ₹1 cr |
| 27 Jul '26 | 47.25 | 47.25 | 47.20 | 47.20 | +0.64 | +1.37% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 46.50 | 46.56 | 46.50 | 46.56 | −0.69 | −1.46% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 46.10 | 47.25 | 46.10 | 47.25 | +0.60 | +1.29% | 0.00 cr | 80.0% | ₹0 cr |
| 22 Jul '26 | 46.70 | 46.70 | 46.65 | 46.65 | −0.35 | −0.74% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 47.99 | 47.99 | 46.70 | 47.00 | +0.00 | +0.00% | 0.00 cr | 59.3% | ₹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.
