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 | 49.75 | 49.75 | 49.45 | 49.45 | −0.30 | −0.60% | 0.00 cr | — | ₹0 cr |
| 01 Sep '26 | 52.20 | 52.20 | 49.75 | 49.75 | +1.75 | +3.65% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 49.48 | 49.48 | 47.00 | 48.00 | −0.06 | −0.12% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 47.51 | 48.99 | 47.10 | 48.06 | −1.74 | −3.49% | 0.00 cr | 94.1% | ₹0 cr |
| 27 Aug '26 | 52.50 | 52.50 | 47.00 | 49.80 | −2.60 | −4.96% | 0.00 cr | 84.4% | ₹0 cr |
| 26 Aug '26 | 53.90 | 53.90 | 52.40 | 52.40 | +1.40 | +2.75% | 0.00 cr | 74.0% | ₹0 cr |
| 25 Aug '26 | 51.11 | 51.11 | 50.80 | 51.00 | +0.14 | +0.28% | 0.00 cr | 76.6% | ₹0 cr |
| 24 Aug '26 | 47.80 | 52.98 | 45.00 | 50.86 | +4.41 | +9.49% | 0.00 cr | 91.4% | ₹0 cr |
| 21 Aug '26 | 49.00 | 49.00 | 46.00 | 46.45 | −1.55 | −3.23% | 0.00 cr | 38.6% | ₹0 cr |
| 20 Aug '26 | 48.00 | 48.00 | 48.00 | 48.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 48.36 | 48.37 | 46.41 | 48.00 | −0.36 | −0.74% | 0.00 cr | 96.2% | ₹0 cr |
| 17 Aug '26 | 49.99 | 49.99 | 45.01 | 48.36 | −0.31 | −0.64% | 0.00 cr | 90.1% | ₹0 cr |
| 14 Aug '26 | 48.08 | 48.67 | 45.00 | 48.67 | −0.31 | −0.63% | 0.00 cr | 74.7% | ₹0 cr |
| 13 Aug '26 | 46.44 | 49.94 | 45.05 | 48.98 | +3.81 | +8.43% | 0.00 cr | 96.0% | ₹0 cr |
| 12 Aug '26 | 46.40 | 46.46 | 44.06 | 45.17 | −1.61 | −3.44% | 0.00 cr | 92.2% | ₹0 cr |
| 11 Aug '26 | 47.70 | 47.70 | 46.00 | 46.78 | −0.53 | −1.12% | 0.00 cr | 81.0% | ₹0 cr |
| 10 Aug '26 | 50.70 | 50.70 | 46.20 | 47.31 | −3.48 | −6.85% | 0.00 cr | 67.8% | ₹0 cr |
| 07 Aug '26 | 47.50 | 50.79 | 47.50 | 50.79 | +2.69 | +5.59% | 0.00 cr | 84.7% | ₹0 cr |
| 06 Aug '26 | 51.00 | 51.00 | 47.45 | 48.10 | −0.75 | −1.54% | 0.00 cr | 58.3% | ₹0 cr |
| 05 Aug '26 | 47.40 | 51.99 | 46.95 | 48.85 | −1.13 | −2.26% | 0.00 cr | 93.1% | ₹0 cr |
| 04 Aug '26 | 49.98 | 49.98 | 49.98 | 49.98 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 50.00 | 50.00 | 47.14 | 49.98 | −0.02 | −0.04% | 0.00 cr | 96.5% | ₹0 cr |
| 31 Jul '26 | 52.00 | 52.00 | 48.50 | 50.00 | +1.98 | +4.12% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 50.40 | 50.40 | 47.71 | 48.02 | −2.97 | −5.82% | 0.00 cr | 98.5% | ₹0 cr |
| 28 Jul '26 | 53.60 | 53.60 | 47.48 | 50.99 | +1.24 | +2.49% | 0.00 cr | 99.4% | ₹0 cr |
| 27 Jul '26 | 49.75 | 49.75 | 49.75 | 49.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 50.99 | 50.99 | 49.75 | 49.75 | +1.76 | +3.67% | 0.00 cr | 61.5% | ₹0 cr |
| 21 Jul '26 | 47.70 | 50.96 | 47.11 | 47.99 | −2.00 | −4.00% | 0.00 cr | 52.4% | ₹0 cr |
| 20 Jul '26 | 45.80 | 49.99 | 40.00 | 49.99 | +1.02 | +2.08% | 0.00 cr | 55.4% | ₹0 cr |
| 17 Jul '26 | 49.80 | 50.86 | 48.94 | 48.97 | +0.90 | +1.87% | 0.00 cr | 97.4% | ₹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.
