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 | 48.00 | 48.00 | 47.20 | 47.20 | −0.50 | −1.05% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 48.60 | 48.60 | 46.50 | 47.70 | +0.05 | +0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 47.50 | 47.65 | 47.30 | 47.65 | −0.60 | −1.24% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 47.00 | 48.80 | 45.80 | 48.25 | +0.75 | +1.58% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 47.00 | 48.99 | 46.00 | 47.50 | −0.37 | −0.77% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 46.70 | 48.95 | 45.75 | 47.87 | +1.17 | +2.51% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 46.70 | 46.70 | 46.70 | 46.70 | −0.40 | −0.85% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 45.05 | 47.20 | 44.70 | 47.10 | +2.10 | +4.67% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 47.00 | 47.00 | 44.70 | 45.00 | −1.10 | −2.39% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 46.10 | 46.10 | 46.10 | 46.10 | +0.10 | +0.22% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 46.00 | 47.70 | 46.00 | 46.00 | −0.91 | −1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 51.00 | 51.00 | 44.70 | 46.91 | +0.67 | +1.45% | 0.00 cr | 75.0% | ₹0 cr |
| 18 Aug '26 | 48.80 | 48.80 | 44.70 | 46.24 | +0.60 | +1.31% | 0.00 cr | 80.0% | ₹0 cr |
| 17 Aug '26 | 49.90 | 50.00 | 44.70 | 45.64 | −0.49 | −1.06% | 0.00 cr | 81.3% | ₹0 cr |
| 14 Aug '26 | 46.00 | 48.48 | 44.50 | 46.13 | −0.34 | −0.73% | 0.00 cr | 93.8% | ₹0 cr |
| 13 Aug '26 | 48.50 | 48.50 | 43.70 | 46.47 | +2.49 | +5.66% | 0.01 cr | 90.0% | ₹1 cr |
| 12 Aug '26 | 35.00 | 43.98 | 35.00 | 43.98 | +7.33 | +20.00% | 0.02 cr | 90.8% | ₹1 cr |
| 11 Aug '26 | 35.00 | 37.60 | 35.00 | 36.65 | +1.55 | +4.42% | 0.00 cr | 71.4% | ₹0 cr |
| 10 Aug '26 | 35.00 | 35.70 | 34.70 | 35.10 | +0.10 | +0.29% | 0.00 cr | 95.5% | ₹0 cr |
| 07 Aug '26 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 35.00 | 35.00 | 35.00 | 35.00 | +0.40 | +1.16% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 32.50 | 34.60 | 32.50 | 34.60 | +2.10 | +6.46% | 0.00 cr | 50.0% | ₹0 cr |
| 29 Jul '26 | 32.50 | 32.50 | 32.50 | 32.50 | +2.30 | +7.62% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 30.20 | 30.20 | 30.20 | 30.20 | −2.80 | −8.48% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 33.00 | 33.00 | 33.00 | 33.00 | −2.00 | −5.71% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 32.00 | 35.00 | 32.00 | 35.00 | +0.00 | +0.00% | 0.00 cr | 66.7% | ₹0 cr |
| 15 Jul '26 | 35.00 | 35.00 | 35.00 | 35.00 | −1.34 | −3.69% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 33.00 | 36.50 | 33.00 | 36.34 | +3.34 | +10.12% | 0.00 cr | 88.9% | ₹0 cr |
| 07 Jul '26 | 33.00 | 33.00 | 33.00 | 33.00 | +2.00 | +6.45% | 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.
