End-of-day pricesas of 2026-09-01Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 01 Sep '26 | 47.75 | 48.90 | 47.75 | 48.90 | +1.88 | +4.00% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 47.02 | 47.02 | 47.02 | 47.02 | −2.85 | −5.71% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 49.87 | 49.87 | 49.87 | 49.87 | +1.87 | +3.90% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 48.00 | 48.00 | 48.00 | 48.00 | −1.00 | −2.04% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 49.01 | 49.01 | 49.00 | 49.00 | −1.00 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 50.01 | 51.00 | 50.00 | 50.00 | −2.00 | −3.85% | 0.00 cr | 75.0% | ₹0 cr |
| 07 Aug '26 | 51.99 | 52.00 | 51.99 | 52.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 52.00 | 52.00 | 52.00 | 52.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 52.00 | 52.00 | 51.00 | 52.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 52.00 | 52.00 | 52.00 | 52.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 51.00 | 52.00 | 51.00 | 52.00 | +2.99 | +6.10% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 51.50 | 51.50 | 49.00 | 49.01 | −2.49 | −4.83% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 53.00 | 53.00 | 50.00 | 51.50 | −3.49 | −6.35% | 0.00 cr | 90.0% | ₹0 cr |
| 22 Jul '26 | 54.99 | 54.99 | 54.99 | 54.99 | −0.01 | −0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 56.00 | 56.00 | 54.60 | 55.00 | −2.89 | −4.99% | 0.00 cr | 75.0% | ₹0 cr |
| 17 Jul '26 | 57.89 | 57.89 | 57.89 | 57.89 | +2.78 | +5.04% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 57.00 | 57.00 | 55.11 | 55.11 | +0.29 | +0.53% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 53.50 | 55.90 | 52.70 | 54.82 | +0.48 | +0.88% | 0.00 cr | 75.0% | ₹0 cr |
| 14 Jul '26 | 54.00 | 56.99 | 54.00 | 54.34 | +1.49 | +2.82% | 0.00 cr | 90.0% | ₹0 cr |
| 13 Jul '26 | 51.00 | 52.85 | 51.00 | 52.85 | +3.85 | +7.86% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 49.00 | 49.00 | 49.00 | 49.00 | +1.20 | +2.51% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 49.05 | 49.05 | 45.83 | 47.80 | −0.20 | −0.42% | 0.00 cr | 66.7% | ₹0 cr |
| 02 Jul '26 | 49.00 | 49.00 | 48.00 | 48.00 | −1.00 | −2.04% | 0.00 cr | 66.7% | ₹0 cr |
| 01 Jul '26 | 50.01 | 50.01 | 49.00 | 49.00 | −1.80 | −3.54% | 0.00 cr | 75.0% | ₹0 cr |
| 30 Jun '26 | 50.01 | 50.80 | 50.01 | 50.80 | −1.20 | −2.31% | 0.00 cr | 50.0% | ₹0 cr |
| 29 Jun '26 | 51.00 | 52.00 | 51.00 | 52.00 | +1.00 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Jun '26 | 47.00 | 51.00 | 47.00 | 51.00 | +4.00 | +8.51% | 0.00 cr | 81.8% | ₹0 cr |
| 18 Jun '26 | 47.75 | 47.75 | 47.00 | 47.00 | −0.75 | −1.57% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jun '26 | 47.50 | 47.75 | 47.50 | 47.75 | −1.25 | −2.55% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jun '26 | 49.00 | 49.00 | 49.00 | 49.00 | −1.75 | −3.45% | 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.
