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 | 45.45 | 46.99 | 45.45 | 46.00 | +2.75 | +6.36% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 43.25 | 43.25 | 43.25 | 43.25 | −2.42 | −5.30% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 43.75 | 45.67 | 43.75 | 45.67 | +1.31 | +2.95% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 43.50 | 45.00 | 43.50 | 44.36 | −1.65 | −3.59% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 45.71 | 46.98 | 45.71 | 46.01 | +0.30 | +0.66% | 0.00 cr | 66.7% | ₹0 cr |
| 27 Aug '26 | 48.86 | 48.86 | 45.71 | 45.71 | −1.29 | −2.74% | 0.00 cr | 66.7% | ₹0 cr |
| 26 Aug '26 | 49.00 | 49.00 | 47.00 | 47.00 | +0.19 | +0.41% | 0.00 cr | 62.5% | ₹0 cr |
| 25 Aug '26 | 44.80 | 47.50 | 44.80 | 46.81 | +2.81 | +6.39% | 0.00 cr | 82.1% | ₹0 cr |
| 24 Aug '26 | 43.99 | 44.90 | 43.99 | 44.00 | +0.79 | +1.83% | 0.00 cr | 85.7% | ₹0 cr |
| 21 Aug '26 | 42.49 | 43.21 | 42.49 | 43.21 | +0.71 | +1.67% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 42.90 | 43.00 | 42.40 | 42.50 | −0.54 | −1.25% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 44.00 | 44.80 | 43.04 | 43.04 | −0.96 | −2.18% | 0.00 cr | 80.0% | ₹0 cr |
| 18 Aug '26 | 43.03 | 44.49 | 43.03 | 44.00 | +0.20 | +0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 45.20 | 45.20 | 43.21 | 43.80 | −1.40 | −3.10% | 0.00 cr | 71.4% | ₹0 cr |
| 14 Aug '26 | 42.80 | 45.40 | 42.80 | 45.20 | +0.21 | +0.47% | 0.00 cr | 57.1% | ₹0 cr |
| 13 Aug '26 | 44.00 | 45.15 | 42.00 | 44.99 | −0.31 | −0.68% | 0.00 cr | 50.0% | ₹0 cr |
| 12 Aug '26 | 44.60 | 45.30 | 44.00 | 45.30 | +0.70 | +1.57% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 44.60 | 44.60 | 44.60 | 44.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 44.25 | 44.60 | 43.78 | 44.60 | +0.82 | +1.87% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 46.00 | 46.00 | 43.00 | 43.78 | −2.22 | −4.83% | 0.00 cr | 65.5% | ₹0 cr |
| 05 Aug '26 | 45.00 | 46.00 | 43.55 | 46.00 | +1.60 | +3.60% | 0.00 cr | 81.8% | ₹0 cr |
| 04 Aug '26 | 44.25 | 44.45 | 44.00 | 44.40 | −0.77 | −1.70% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 45.61 | 45.61 | 44.64 | 45.17 | −0.44 | −0.96% | 0.00 cr | 66.7% | ₹0 cr |
| 31 Jul '26 | 45.61 | 45.61 | 45.61 | 45.61 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 47.75 | 47.75 | 45.01 | 45.61 | −0.39 | −0.85% | 0.00 cr | 66.7% | ₹0 cr |
| 29 Jul '26 | 46.00 | 46.00 | 46.00 | 46.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 46.00 | 46.50 | 45.00 | 46.00 | +1.01 | +2.24% | 0.00 cr | 71.4% | ₹0 cr |
| 27 Jul '26 | 44.50 | 45.00 | 44.50 | 44.99 | +2.04 | +4.75% | 0.00 cr | 85.7% | ₹0 cr |
| 24 Jul '26 | 44.60 | 44.60 | 42.00 | 42.95 | −1.57 | −3.53% | 0.00 cr | 69.0% | ₹0 cr |
| 23 Jul '26 | 44.65 | 46.50 | 44.00 | 44.52 | −2.17 | −4.65% | 0.00 cr | 68.6% | ₹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.
