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 | 46.00 | 47.15 | 45.55 | 45.90 | −0.20 | −0.43% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 46.10 | 46.10 | 46.10 | 46.10 | +0.39 | +0.85% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 46.00 | 46.94 | 45.35 | 45.71 | −0.28 | −0.61% | 0.00 cr | 94.1% | ₹0 cr |
| 01 Sep '26 | 46.32 | 46.32 | 45.15 | 45.99 | −0.33 | −0.71% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 46.50 | 46.50 | 46.32 | 46.32 | −0.17 | −0.37% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 46.40 | 46.49 | 45.50 | 46.49 | +0.28 | +0.61% | 0.00 cr | 99.9% | ₹0 cr |
| 27 Aug '26 | 46.40 | 47.54 | 46.15 | 46.21 | +0.01 | +0.02% | 0.00 cr | 98.9% | ₹0 cr |
| 26 Aug '26 | 46.56 | 47.29 | 46.05 | 46.20 | −0.13 | −0.28% | 0.00 cr | 99.8% | ₹0 cr |
| 25 Aug '26 | 47.56 | 47.56 | 45.05 | 46.33 | −1.72 | −3.58% | 0.00 cr | 83.1% | ₹0 cr |
| 24 Aug '26 | 47.66 | 49.00 | 47.66 | 48.05 | −0.07 | −0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 49.10 | 50.00 | 48.10 | 48.12 | −1.69 | −3.39% | 0.00 cr | 67.5% | ₹0 cr |
| 20 Aug '26 | 48.10 | 50.00 | 47.90 | 49.81 | +1.76 | +3.66% | 0.00 cr | 90.9% | ₹0 cr |
| 19 Aug '26 | 46.61 | 48.70 | 46.61 | 48.05 | −0.30 | −0.62% | 0.00 cr | 59.6% | ₹0 cr |
| 18 Aug '26 | 47.30 | 48.80 | 47.20 | 48.35 | +1.10 | +2.33% | 0.00 cr | 95.7% | ₹0 cr |
| 17 Aug '26 | 47.30 | 47.36 | 47.25 | 47.25 | +0.03 | +0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 47.25 | 47.60 | 47.20 | 47.22 | −1.16 | −2.40% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 48.88 | 48.88 | 48.38 | 48.38 | +1.14 | +2.41% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 48.00 | 48.48 | 47.11 | 47.24 | −1.31 | −2.70% | 0.00 cr | 82.7% | ₹0 cr |
| 11 Aug '26 | 48.50 | 49.00 | 48.00 | 48.55 | +0.05 | +0.10% | 0.00 cr | 92.6% | ₹0 cr |
| 10 Aug '26 | 49.85 | 49.85 | 48.00 | 48.50 | +1.05 | +2.21% | 0.00 cr | 98.2% | ₹0 cr |
| 07 Aug '26 | 48.64 | 49.28 | 47.23 | 47.45 | −1.05 | −2.16% | 0.00 cr | 77.0% | ₹0 cr |
| 06 Aug '26 | 48.60 | 48.70 | 48.50 | 48.50 | +0.35 | +0.73% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 49.00 | 49.54 | 48.15 | 48.15 | −0.85 | −1.73% | 0.00 cr | 81.0% | ₹0 cr |
| 04 Aug '26 | 47.50 | 49.80 | 47.50 | 49.00 | +1.00 | +2.08% | 0.00 cr | 79.2% | ₹0 cr |
| 03 Aug '26 | 49.20 | 49.20 | 48.00 | 48.00 | +0.52 | +1.10% | 0.00 cr | 91.9% | ₹0 cr |
| 31 Jul '26 | 47.15 | 48.40 | 47.00 | 47.48 | −0.63 | −1.31% | 0.00 cr | 98.4% | ₹0 cr |
| 30 Jul '26 | 47.10 | 49.35 | 47.10 | 48.11 | −0.43 | −0.89% | 0.00 cr | 85.4% | ₹0 cr |
| 29 Jul '26 | 48.01 | 49.48 | 47.00 | 48.54 | +0.54 | +1.12% | 0.00 cr | 67.9% | ₹0 cr |
| 28 Jul '26 | 48.70 | 48.70 | 48.00 | 48.00 | +0.22 | +0.46% | 0.00 cr | 62.4% | ₹0 cr |
| 27 Jul '26 | 48.70 | 50.00 | 47.11 | 47.78 | −1.32 | −2.69% | 0.00 cr | 68.1% | ₹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.
