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 | 51.32 | 55.50 | 50.01 | 52.45 | +1.13 | +2.20% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 49.50 | 56.36 | 46.20 | 51.32 | +2.32 | +4.73% | 0.00 cr | 74.3% | ₹0 cr |
| 02 Sep '26 | 48.10 | 49.30 | 48.00 | 49.00 | +0.90 | +1.87% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 48.00 | 50.79 | 48.00 | 48.10 | −0.79 | −1.62% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 44.00 | 51.00 | 44.00 | 48.89 | −0.86 | −1.73% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 48.79 | 51.00 | 48.79 | 49.75 | +0.72 | +1.47% | 0.00 cr | 82.3% | ₹0 cr |
| 27 Aug '26 | 50.99 | 50.99 | 49.00 | 49.03 | −0.62 | −1.25% | 0.00 cr | 81.3% | ₹0 cr |
| 26 Aug '26 | 49.00 | 54.00 | 49.00 | 49.65 | +0.93 | +1.91% | 0.00 cr | 53.0% | ₹0 cr |
| 25 Aug '26 | 52.39 | 52.39 | 48.02 | 48.72 | +0.17 | +0.35% | 0.00 cr | 88.7% | ₹0 cr |
| 24 Aug '26 | 48.81 | 49.69 | 48.50 | 48.55 | −1.25 | −2.51% | 0.00 cr | 64.7% | ₹0 cr |
| 21 Aug '26 | 48.35 | 50.00 | 47.61 | 49.80 | +0.80 | +1.63% | 0.00 cr | 95.9% | ₹0 cr |
| 20 Aug '26 | 48.66 | 49.47 | 48.16 | 49.00 | +0.84 | +1.74% | 0.00 cr | 84.0% | ₹0 cr |
| 19 Aug '26 | 48.00 | 49.99 | 48.00 | 48.16 | +0.05 | +0.10% | 0.00 cr | 99.7% | ₹0 cr |
| 18 Aug '26 | 50.08 | 50.08 | 48.00 | 48.11 | −1.07 | −2.18% | 0.00 cr | 75.1% | ₹0 cr |
| 17 Aug '26 | 50.75 | 51.25 | 48.60 | 49.18 | −1.25 | −2.48% | 0.00 cr | 80.8% | ₹0 cr |
| 14 Aug '26 | 45.90 | 50.75 | 45.90 | 50.43 | +1.12 | +2.27% | 0.00 cr | 50.7% | ₹0 cr |
| 13 Aug '26 | 48.71 | 50.14 | 48.50 | 49.31 | +0.65 | +1.34% | 0.00 cr | 65.4% | ₹0 cr |
| 12 Aug '26 | 48.06 | 51.25 | 48.06 | 48.66 | −1.82 | −3.61% | 0.00 cr | 75.7% | ₹0 cr |
| 11 Aug '26 | 50.50 | 50.50 | 48.62 | 50.48 | +0.70 | +1.41% | 0.00 cr | 86.2% | ₹0 cr |
| 10 Aug '26 | 50.25 | 50.50 | 49.26 | 49.78 | +0.52 | +1.06% | 0.00 cr | 84.8% | ₹0 cr |
| 07 Aug '26 | 50.22 | 50.22 | 48.00 | 49.26 | −0.72 | −1.44% | 0.00 cr | 84.4% | ₹0 cr |
| 06 Aug '26 | 50.90 | 50.90 | 49.50 | 49.98 | −0.92 | −1.81% | 0.00 cr | 98.5% | ₹0 cr |
| 05 Aug '26 | 50.05 | 51.00 | 49.05 | 50.90 | +0.75 | +1.50% | 0.00 cr | 98.7% | ₹0 cr |
| 04 Aug '26 | 49.25 | 50.50 | 48.70 | 50.15 | +0.90 | +1.83% | 0.00 cr | 74.3% | ₹0 cr |
| 03 Aug '26 | 50.00 | 50.70 | 48.51 | 49.25 | −1.01 | −2.01% | 0.00 cr | 74.0% | ₹0 cr |
| 31 Jul '26 | 48.55 | 50.40 | 48.55 | 50.26 | +1.70 | +3.50% | 0.00 cr | 86.9% | ₹0 cr |
| 30 Jul '26 | 50.85 | 50.85 | 48.50 | 48.56 | −2.28 | −4.48% | 0.00 cr | 40.9% | ₹0 cr |
| 29 Jul '26 | 51.99 | 51.99 | 50.01 | 50.84 | −0.13 | −0.26% | 0.00 cr | 68.8% | ₹0 cr |
| 28 Jul '26 | 51.89 | 51.90 | 49.50 | 50.97 | −0.46 | −0.89% | 0.00 cr | 52.0% | ₹0 cr |
| 27 Jul '26 | 49.55 | 53.75 | 46.85 | 51.43 | +1.88 | +3.79% | 0.00 cr | 59.3% | ₹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.
