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 | 50.40 | 50.40 | 48.53 | 49.76 | +0.09 | +0.18% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 50.00 | 50.45 | 48.51 | 49.67 | +0.34 | +0.69% | 0.01 cr | 100.0% | ₹1 cr |
| 02 Sep '26 | 50.09 | 50.09 | 48.10 | 49.33 | −0.52 | −1.04% | 0.01 cr | 100.0% | ₹1 cr |
| 01 Sep '26 | 48.89 | 50.90 | 48.40 | 49.85 | −0.04 | −0.08% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 50.66 | 51.49 | 48.90 | 49.89 | −0.77 | −1.52% | 0.01 cr | — | ₹1 cr |
| 28 Aug '26 | 49.51 | 51.84 | 49.50 | 50.66 | +0.99 | +1.99% | 0.02 cr | 100.0% | ₹1 cr |
| 27 Aug '26 | 48.50 | 50.00 | 48.50 | 49.67 | +0.25 | +0.51% | 0.01 cr | 100.0% | ₹1 cr |
| 26 Aug '26 | 48.02 | 49.89 | 47.05 | 49.42 | +1.40 | +2.92% | 0.02 cr | 100.0% | ₹1 cr |
| 25 Aug '26 | 50.00 | 50.00 | 47.00 | 48.02 | −0.75 | −1.54% | 0.02 cr | 100.0% | ₹1 cr |
| 24 Aug '26 | 49.00 | 50.95 | 47.50 | 48.77 | −0.23 | −0.47% | 0.02 cr | 100.0% | ₹1 cr |
| 21 Aug '26 | 48.98 | 49.90 | 48.60 | 49.00 | +0.31 | +0.64% | 0.01 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 48.93 | 49.01 | 47.60 | 48.69 | +0.00 | +0.00% | 0.01 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 48.00 | 49.00 | 46.98 | 48.69 | +0.30 | +0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 49.00 | 49.95 | 47.52 | 48.39 | −0.44 | −0.90% | 0.01 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 48.75 | 49.00 | 47.00 | 48.83 | +2.14 | +4.58% | 0.02 cr | 100.0% | ₹1 cr |
| 14 Aug '26 | 48.80 | 48.80 | 44.20 | 46.69 | +0.17 | +0.37% | 0.01 cr | 100.0% | ₹1 cr |
| 13 Aug '26 | 46.00 | 47.05 | 46.00 | 46.52 | −0.36 | −0.77% | 0.04 cr | 100.0% | ₹2 cr |
| 12 Aug '26 | 46.50 | 46.90 | 46.25 | 46.88 | +0.38 | +0.82% | 0.01 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 46.00 | 46.85 | 46.00 | 46.50 | +0.21 | +0.45% | 0.01 cr | 100.0% | ₹1 cr |
| 10 Aug '26 | 44.10 | 46.30 | 44.10 | 46.29 | +2.19 | +4.97% | 0.02 cr | 100.0% | ₹1 cr |
| 07 Aug '26 | 43.50 | 44.12 | 43.50 | 44.10 | +0.11 | +0.25% | 0.01 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 43.55 | 44.07 | 43.55 | 43.99 | −0.04 | −0.09% | 0.01 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 43.83 | 44.15 | 43.25 | 44.03 | +0.39 | +0.89% | 0.01 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 43.99 | 44.00 | 42.75 | 43.64 | −0.08 | −0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 42.20 | 43.97 | 41.90 | 43.72 | +1.53 | +3.63% | 0.01 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 42.20 | 42.20 | 41.75 | 42.19 | +0.13 | +0.31% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 41.37 | 42.20 | 41.00 | 42.06 | −0.13 | −0.31% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 41.80 | 42.20 | 41.50 | 42.19 | +0.11 | +0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 42.20 | 42.20 | 41.50 | 42.08 | −0.08 | −0.19% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 41.50 | 42.21 | 41.13 | 42.16 | +0.67 | +1.61% | 0.03 cr | 100.0% | ₹1 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.
