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 | 47.59 | 51.99 | 47.59 | 49.35 | −0.74 | −1.48% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 48.49 | 50.09 | 47.71 | 50.09 | +2.38 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 47.00 | 48.49 | 47.00 | 47.71 | +0.43 | +0.91% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 48.99 | 48.99 | 47.02 | 47.28 | −0.94 | −1.95% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 50.03 | 50.90 | 48.00 | 48.22 | −0.83 | −1.69% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 49.01 | 50.96 | 49.01 | 49.05 | −0.44 | −0.89% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 49.23 | 51.00 | 49.23 | 49.49 | +0.26 | +0.53% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 51.30 | 51.30 | 47.28 | 49.23 | +0.16 | +0.33% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 50.50 | 50.50 | 48.80 | 49.07 | −1.46 | −2.89% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 52.00 | 52.00 | 49.09 | 50.53 | −0.03 | −0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 48.66 | 51.19 | 48.66 | 50.56 | +1.80 | +3.69% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 48.00 | 51.90 | 48.00 | 48.76 | −0.88 | −1.77% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 50.19 | 50.99 | 48.55 | 49.64 | −0.06 | −0.12% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 51.31 | 51.31 | 49.01 | 49.70 | −1.61 | −3.14% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 50.50 | 51.59 | 49.74 | 51.31 | +2.17 | +4.42% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 50.49 | 51.00 | 48.60 | 49.14 | −1.85 | −3.63% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 50.54 | 51.56 | 48.00 | 50.99 | +1.88 | +3.83% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 50.50 | 50.56 | 49.10 | 49.11 | −1.89 | −3.71% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 50.45 | 53.46 | 50.06 | 51.00 | −0.42 | −0.82% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 52.18 | 52.18 | 49.05 | 51.42 | +0.31 | +0.61% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 52.00 | 52.25 | 50.00 | 51.11 | +0.74 | +1.47% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 52.00 | 52.98 | 50.00 | 50.37 | −1.63 | −3.13% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 51.30 | 52.00 | 51.00 | 52.00 | +0.70 | +1.36% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 50.00 | 52.93 | 50.00 | 51.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 51.00 | 52.99 | 50.50 | 51.30 | −0.34 | −0.66% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 52.79 | 54.50 | 51.02 | 51.64 | −1.15 | −2.18% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 50.67 | 52.99 | 50.67 | 52.79 | +2.13 | +4.20% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 50.30 | 50.66 | 49.00 | 50.66 | +2.41 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 49.35 | 49.50 | 47.51 | 48.25 | −1.20 | −2.43% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 49.50 | 50.00 | 48.70 | 49.45 | −0.05 | −0.10% | 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.
