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 | 47.05 | 47.05 | 45.40 | 45.54 | −1.00 | −2.15% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 44.99 | 47.00 | 44.20 | 46.54 | +1.33 | +2.94% | 0.00 cr | 76.7% | ₹0 cr |
| 02 Sep '26 | 48.10 | 48.10 | 45.20 | 45.21 | −1.75 | −3.73% | 0.00 cr | 68.8% | ₹0 cr |
| 01 Sep '26 | 48.10 | 48.10 | 45.15 | 46.96 | +1.08 | +2.35% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 47.90 | 48.30 | 44.60 | 45.88 | −0.59 | −1.27% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 46.75 | 46.75 | 43.52 | 46.47 | +1.94 | +4.36% | 0.00 cr | 87.7% | ₹0 cr |
| 27 Aug '26 | 45.90 | 45.90 | 42.50 | 44.53 | +0.81 | +1.85% | 0.01 cr | 71.1% | ₹0 cr |
| 26 Aug '26 | 43.72 | 43.72 | 43.72 | 43.72 | +2.08 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 41.64 | 41.64 | 41.64 | 41.64 | +1.98 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 39.66 | 39.66 | 39.66 | 39.66 | +1.88 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 37.78 | 37.78 | 37.78 | 37.78 | +1.79 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 35.99 | 35.99 | 35.99 | 35.99 | +1.71 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 34.25 | 34.28 | 34.25 | 34.28 | +1.63 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 32.65 | 32.65 | 32.65 | 32.65 | +1.55 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 31.10 | 31.10 | 31.10 | 31.10 | +1.48 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 32.01 | 32.01 | 29.45 | 29.62 | −0.87 | −2.85% | 0.00 cr | 76.0% | ₹0 cr |
| 13 Aug '26 | 29.20 | 31.94 | 29.06 | 30.49 | +0.07 | +0.23% | 0.00 cr | 89.1% | ₹0 cr |
| 12 Aug '26 | 32.00 | 32.00 | 30.40 | 30.42 | −1.58 | −4.94% | 0.00 cr | 71.0% | ₹0 cr |
| 11 Aug '26 | 30.85 | 32.07 | 29.90 | 32.00 | +1.45 | +4.75% | 0.00 cr | 98.7% | ₹0 cr |
| 10 Aug '26 | 30.66 | 31.99 | 30.55 | 30.55 | −1.60 | −4.98% | 0.00 cr | 98.0% | ₹0 cr |
| 07 Aug '26 | 34.95 | 34.95 | 32.00 | 32.15 | −1.35 | −4.03% | 0.00 cr | 70.2% | ₹0 cr |
| 06 Aug '26 | 33.80 | 33.80 | 33.50 | 33.50 | +1.30 | +4.04% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 30.80 | 32.30 | 30.00 | 32.20 | +1.40 | +4.55% | 0.00 cr | 88.5% | ₹0 cr |
| 04 Aug '26 | 30.94 | 31.48 | 30.56 | 30.80 | +0.81 | +2.70% | 0.00 cr | 92.3% | ₹0 cr |
| 03 Aug '26 | 28.66 | 29.99 | 28.66 | 29.99 | +1.33 | +4.64% | 0.00 cr | 99.9% | ₹0 cr |
| 31 Jul '26 | 29.99 | 29.99 | 28.25 | 28.66 | −0.32 | −1.10% | 0.00 cr | 90.8% | ₹0 cr |
| 30 Jul '26 | 31.00 | 31.00 | 28.65 | 28.98 | −1.04 | −3.46% | 0.00 cr | 85.1% | ₹0 cr |
| 29 Jul '26 | 30.69 | 31.40 | 29.90 | 30.02 | −0.67 | −2.18% | 0.00 cr | 98.8% | ₹0 cr |
| 28 Jul '26 | 31.00 | 31.40 | 30.62 | 30.69 | +0.07 | +0.23% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 31.01 | 31.88 | 30.25 | 30.62 | −1.02 | −3.22% | 0.00 cr | 93.2% | ₹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.
