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 | 49.07 | 49.07 | 49.07 | 49.07 | +0.96 | +2.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 48.11 | 48.11 | 48.11 | 48.11 | +0.94 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 47.17 | 47.17 | 47.17 | 47.17 | +0.92 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 46.25 | 46.25 | 46.25 | 46.25 | +0.90 | +1.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 45.30 | 45.35 | 45.30 | 45.35 | +0.88 | +1.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 44.47 | 44.47 | 44.47 | 44.47 | +0.87 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 43.60 | 43.60 | 43.60 | 43.60 | +0.85 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 42.75 | 42.75 | 42.75 | 42.75 | +0.83 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 41.92 | 41.92 | 41.92 | 41.92 | +0.82 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 41.10 | 41.10 | 41.10 | 41.10 | +0.80 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 40.30 | 40.30 | 40.30 | 40.30 | +0.79 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 39.51 | 39.51 | 39.51 | 39.51 | +0.77 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 38.74 | 38.74 | 38.74 | 38.74 | +0.75 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 37.99 | 37.99 | 37.99 | 37.99 | +0.74 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 37.25 | 37.25 | 37.25 | 37.25 | +0.73 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 36.52 | 36.52 | 36.52 | 36.52 | +0.71 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 35.98 | 35.98 | 35.50 | 35.81 | +0.53 | +1.50% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 35.28 | 35.28 | 35.28 | 35.28 | +0.69 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 34.60 | 34.60 | 34.59 | 34.59 | +0.66 | +1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 33.93 | 33.93 | 33.93 | 33.93 | +0.66 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 33.27 | 33.27 | 33.27 | 33.27 | +0.65 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 32.62 | 32.62 | 32.62 | 32.62 | +0.63 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 31.99 | 31.99 | 31.99 | 31.99 | +0.62 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 32.34 | 32.34 | 31.37 | 31.37 | −0.34 | −1.07% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 31.71 | 31.71 | 31.71 | 31.71 | +0.62 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 31.09 | 31.09 | 31.09 | 31.09 | +0.60 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 30.49 | 30.49 | 30.49 | 30.49 | +0.59 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 29.90 | 29.90 | 29.90 | 29.90 | +0.58 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 29.32 | 29.32 | 29.32 | 29.32 | +0.57 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 28.75 | 28.75 | 28.75 | 28.75 | +0.56 | +1.99% | 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.
