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 | 45.70 | 48.10 | 45.70 | 48.10 | +1.10 | +2.34% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 48.50 | 48.50 | 47.00 | 47.00 | −1.10 | −2.29% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 48.10 | 48.10 | 48.10 | 48.10 | −0.90 | −1.84% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 47.50 | 49.00 | 47.50 | 49.00 | −1.50 | −2.97% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 47.50 | 53.00 | 47.50 | 50.50 | +3.50 | +7.45% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 49.00 | 49.00 | 47.00 | 47.00 | +0.05 | +0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 47.00 | 47.00 | 46.55 | 46.95 | +1.95 | +4.33% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 49.90 | 49.90 | 45.00 | 45.00 | −6.00 | −11.76% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 51.00 | 51.00 | 51.00 | 51.00 | +1.90 | +3.87% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 48.00 | 49.10 | 47.50 | 49.10 | +1.20 | +2.51% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 50.10 | 50.10 | 47.90 | 47.90 | −2.10 | −4.20% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 50.00 | 50.00 | 50.00 | 50.00 | +0.40 | +0.81% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 49.50 | 49.60 | 49.50 | 49.60 | +0.20 | +0.40% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 48.00 | 49.40 | 48.00 | 49.40 | +1.50 | +3.13% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 49.00 | 53.00 | 46.00 | 47.90 | −3.10 | −6.08% | 0.00 cr | 80.0% | ₹0 cr |
| 14 Aug '26 | 51.90 | 51.90 | 51.00 | 51.00 | −2.10 | −3.95% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 53.00 | 53.10 | 52.00 | 53.10 | −0.40 | −0.75% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 53.50 | 53.50 | 53.50 | 53.50 | −1.10 | −2.01% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 54.60 | 54.60 | 54.60 | 54.60 | +1.60 | +3.02% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 52.10 | 53.00 | 52.10 | 53.00 | +1.10 | +2.12% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 52.40 | 52.40 | 51.90 | 51.90 | +0.80 | +1.57% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 51.10 | 51.10 | 51.10 | 51.10 | +0.10 | +0.20% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 51.00 | 51.00 | 51.00 | 51.00 | +0.50 | +0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 50.50 | 50.50 | 50.50 | 50.50 | −0.50 | −0.98% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 48.00 | 51.00 | 48.00 | 51.00 | +3.50 | +7.37% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 47.00 | 47.50 | 47.00 | 47.50 | −0.50 | −1.04% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 46.10 | 48.00 | 46.10 | 48.00 | +2.00 | +4.35% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 45.00 | 46.00 | 44.10 | 46.00 | +1.15 | +2.56% | 0.00 cr | 75.0% | ₹0 cr |
| 27 Jul '26 | 42.50 | 45.00 | 42.50 | 44.85 | +1.41 | +3.25% | 0.00 cr | 63.6% | ₹0 cr |
| 23 Jul '26 | 43.44 | 43.44 | 43.44 | 43.44 | +1.24 | +2.94% | 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.
