End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 43.55 | 45.99 | 43.50 | 45.99 | +2.20 | +5.02% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 43.25 | 46.00 | 43.25 | 43.79 | −2.21 | −4.80% | 0.00 cr | 80.0% | ₹0 cr |
| 01 Sep '26 | 46.50 | 46.50 | 46.00 | 46.00 | −0.55 | −1.18% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 46.50 | 46.55 | 46.50 | 46.55 | −1.66 | −3.44% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 48.00 | 49.00 | 48.00 | 48.21 | +0.21 | +0.44% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 48.40 | 49.99 | 48.00 | 48.00 | +2.28 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 43.00 | 50.00 | 42.86 | 45.72 | +3.20 | +7.53% | 0.00 cr | 95.6% | ₹0 cr |
| 25 Aug '26 | 44.05 | 44.05 | 40.00 | 42.52 | −3.47 | −7.55% | 0.00 cr | 90.2% | ₹0 cr |
| 24 Aug '26 | 45.99 | 46.00 | 44.70 | 45.99 | +2.49 | +5.72% | 0.00 cr | 88.9% | ₹0 cr |
| 21 Aug '26 | 45.99 | 46.00 | 42.26 | 43.50 | −1.33 | −2.97% | 0.00 cr | 79.0% | ₹0 cr |
| 20 Aug '26 | 45.60 | 45.60 | 42.90 | 44.83 | −1.83 | −3.92% | 0.00 cr | 75.0% | ₹0 cr |
| 19 Aug '26 | 46.66 | 46.66 | 45.69 | 46.66 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 48.40 | 48.40 | 45.50 | 46.66 | −0.34 | −0.72% | 0.00 cr | 92.3% | ₹0 cr |
| 13 Aug '26 | 50.00 | 50.00 | 42.00 | 47.00 | −3.00 | −6.00% | 0.00 cr | 83.3% | ₹0 cr |
| 12 Aug '26 | 48.40 | 50.00 | 45.65 | 50.00 | −1.15 | −2.25% | 0.00 cr | 66.7% | ₹0 cr |
| 11 Aug '26 | 53.50 | 53.50 | 51.15 | 51.15 | −1.85 | −3.49% | 0.00 cr | 66.7% | ₹0 cr |
| 10 Aug '26 | 53.00 | 53.00 | 53.00 | 53.00 | +0.90 | +1.73% | 0.00 cr | 50.0% | ₹0 cr |
| 07 Aug '26 | 53.00 | 53.00 | 52.10 | 52.10 | +0.28 | +0.54% | 0.00 cr | 66.7% | ₹0 cr |
| 06 Aug '26 | 55.80 | 55.80 | 51.00 | 51.82 | −4.03 | −7.22% | 0.00 cr | 88.9% | ₹0 cr |
| 05 Aug '26 | 55.85 | 55.85 | 55.85 | 55.85 | −3.15 | −5.34% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 59.55 | 59.55 | 58.75 | 59.00 | +4.10 | +7.47% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 54.90 | 54.90 | 54.90 | 54.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 55.50 | 55.50 | 54.90 | 54.90 | +1.20 | +2.23% | 0.00 cr | 33.3% | ₹0 cr |
| 30 Jul '26 | 49.30 | 57.00 | 49.30 | 53.70 | +5.20 | +10.72% | 0.00 cr | 66.7% | ₹0 cr |
| 28 Jul '26 | 48.50 | 48.50 | 48.50 | 48.50 | −1.10 | −2.22% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 49.60 | 49.60 | 49.60 | 49.60 | −2.40 | −4.62% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 52.00 | 52.00 | 52.00 | 52.00 | +0.00 | +0.00% | 0.00 cr | 66.7% | ₹0 cr |
| 20 Jul '26 | 52.00 | 52.00 | 52.00 | 52.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 51.15 | 52.00 | 49.65 | 52.00 | −0.20 | −0.38% | 0.00 cr | 66.7% | ₹0 cr |
| 10 Jul '26 | 55.45 | 55.45 | 51.85 | 52.20 | −2.75 | −5.00% | 0.00 cr | 80.0% | ₹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.
