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 | 49.00 | 50.00 | 47.25 | 48.09 | −0.66 | −1.35% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 50.00 | 50.99 | 48.31 | 48.75 | −3.00 | −5.80% | 0.00 cr | 97.0% | ₹0 cr |
| 02 Sep '26 | 50.00 | 51.75 | 50.00 | 51.75 | +0.75 | +1.47% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 51.00 | 51.00 | 49.50 | 51.00 | −0.16 | −0.31% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 47.00 | 52.99 | 47.00 | 51.16 | +2.27 | +4.64% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 48.50 | 48.89 | 48.00 | 48.89 | +0.39 | +0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 46.50 | 48.90 | 46.50 | 48.50 | −0.72 | −1.46% | 0.00 cr | 91.9% | ₹0 cr |
| 26 Aug '26 | 46.17 | 49.99 | 46.16 | 49.22 | +1.22 | +2.54% | 0.00 cr | 56.6% | ₹0 cr |
| 25 Aug '26 | 45.00 | 49.00 | 45.00 | 48.00 | +2.14 | +4.67% | 0.00 cr | 71.2% | ₹0 cr |
| 24 Aug '26 | 49.44 | 49.44 | 44.50 | 45.86 | −3.58 | −7.24% | 0.00 cr | 55.2% | ₹0 cr |
| 21 Aug '26 | 48.51 | 49.45 | 48.00 | 49.44 | +0.86 | +1.77% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 49.50 | 49.50 | 48.20 | 48.58 | +0.37 | +0.77% | 0.00 cr | 88.6% | ₹0 cr |
| 19 Aug '26 | 49.99 | 49.99 | 48.10 | 48.21 | −1.37 | −2.76% | 0.00 cr | 91.5% | ₹0 cr |
| 17 Aug '26 | 50.00 | 50.00 | 48.01 | 49.58 | +1.35 | +2.80% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 46.70 | 50.00 | 46.70 | 48.23 | −3.27 | −6.35% | 0.00 cr | 73.5% | ₹0 cr |
| 13 Aug '26 | 53.00 | 53.00 | 51.50 | 51.50 | +2.02 | +4.08% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 49.06 | 51.48 | 46.00 | 49.48 | −2.02 | −3.92% | 0.00 cr | 65.5% | ₹0 cr |
| 11 Aug '26 | 48.99 | 53.53 | 48.00 | 51.50 | +2.48 | +5.06% | 0.00 cr | 81.0% | ₹0 cr |
| 10 Aug '26 | 48.75 | 49.99 | 46.80 | 49.02 | −0.72 | −1.45% | 0.00 cr | 67.0% | ₹0 cr |
| 07 Aug '26 | 48.00 | 49.94 | 48.00 | 49.74 | −0.13 | −0.26% | 0.00 cr | 98.6% | ₹0 cr |
| 06 Aug '26 | 49.44 | 49.94 | 49.44 | 49.87 | +0.43 | +0.87% | 0.00 cr | 87.5% | ₹0 cr |
| 05 Aug '26 | 47.66 | 49.44 | 47.66 | 49.44 | −0.05 | −0.10% | 0.00 cr | 98.7% | ₹0 cr |
| 04 Aug '26 | 49.82 | 49.82 | 48.05 | 49.49 | −0.09 | −0.18% | 0.00 cr | 99.1% | ₹0 cr |
| 03 Aug '26 | 47.99 | 49.99 | 47.40 | 49.58 | +2.58 | +5.49% | 0.00 cr | 86.7% | ₹0 cr |
| 31 Jul '26 | 47.66 | 48.50 | 45.70 | 47.00 | −1.80 | −3.69% | 0.00 cr | 51.1% | ₹0 cr |
| 30 Jul '26 | 47.66 | 48.90 | 47.45 | 48.80 | +0.50 | +1.04% | 0.00 cr | 99.0% | ₹0 cr |
| 29 Jul '26 | 47.85 | 49.89 | 47.58 | 48.30 | +1.00 | +2.11% | 0.00 cr | 96.6% | ₹0 cr |
| 28 Jul '26 | 50.44 | 50.44 | 45.00 | 47.30 | −2.65 | −5.31% | 0.00 cr | 86.2% | ₹0 cr |
| 27 Jul '26 | 49.15 | 50.00 | 48.20 | 49.95 | +0.80 | +1.63% | 0.00 cr | 39.0% | ₹0 cr |
| 24 Jul '26 | 49.99 | 49.99 | 46.90 | 49.15 | +0.23 | +0.47% | 0.00 cr | 89.0% | ₹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.
