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 | 50.19 | 50.45 | 49.00 | 50.30 | +0.38 | +0.76% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 56.79 | 56.79 | 48.02 | 49.92 | +2.35 | +4.94% | 0.00 cr | 91.6% | ₹0 cr |
| 02 Sep '26 | 49.52 | 50.48 | 47.40 | 47.57 | −0.98 | −2.02% | 0.00 cr | 99.1% | ₹0 cr |
| 01 Sep '26 | 52.65 | 52.65 | 48.55 | 48.55 | +0.05 | +0.10% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 50.99 | 50.99 | 48.27 | 48.50 | −0.62 | −1.26% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 51.39 | 51.39 | 48.65 | 49.12 | +0.84 | +1.74% | 0.00 cr | 72.0% | ₹0 cr |
| 27 Aug '26 | 48.10 | 51.40 | 48.10 | 48.28 | −3.16 | −6.14% | 0.00 cr | 89.5% | ₹0 cr |
| 26 Aug '26 | 52.74 | 52.74 | 48.61 | 51.44 | +0.59 | +1.16% | 0.00 cr | 73.4% | ₹0 cr |
| 25 Aug '26 | 51.90 | 51.90 | 49.00 | 50.85 | +1.15 | +2.31% | 0.00 cr | 99.4% | ₹0 cr |
| 24 Aug '26 | 51.50 | 51.50 | 48.66 | 49.70 | +1.65 | +3.43% | 0.00 cr | 56.0% | ₹0 cr |
| 21 Aug '26 | 49.72 | 51.00 | 47.11 | 48.05 | −1.67 | −3.36% | 0.00 cr | 74.9% | ₹0 cr |
| 20 Aug '26 | 49.74 | 51.30 | 44.31 | 49.72 | +3.04 | +6.51% | 0.00 cr | 65.1% | ₹0 cr |
| 19 Aug '26 | 49.50 | 51.45 | 45.00 | 46.68 | −3.19 | −6.40% | 0.00 cr | 73.4% | ₹0 cr |
| 18 Aug '26 | 53.95 | 53.95 | 49.15 | 49.87 | −2.02 | −3.89% | 0.00 cr | 89.8% | ₹0 cr |
| 17 Aug '26 | 48.00 | 52.85 | 47.30 | 51.89 | +4.04 | +8.44% | 0.00 cr | 96.1% | ₹0 cr |
| 14 Aug '26 | 54.00 | 54.00 | 47.75 | 47.85 | −4.35 | −8.33% | 0.00 cr | 97.5% | ₹0 cr |
| 13 Aug '26 | 50.25 | 53.99 | 50.25 | 52.20 | +2.20 | +4.40% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 52.50 | 52.50 | 47.41 | 50.00 | +0.76 | +1.54% | 0.00 cr | 79.1% | ₹0 cr |
| 11 Aug '26 | 48.00 | 51.10 | 47.26 | 49.24 | +2.37 | +5.06% | 0.00 cr | 98.3% | ₹0 cr |
| 10 Aug '26 | 49.95 | 50.00 | 39.96 | 46.87 | −3.08 | −6.17% | 0.00 cr | 46.8% | ₹0 cr |
| 07 Aug '26 | 53.40 | 53.40 | 48.56 | 49.95 | +0.76 | +1.55% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 48.40 | 51.90 | 48.40 | 49.19 | −0.57 | −1.15% | 0.00 cr | 83.3% | ₹0 cr |
| 05 Aug '26 | 52.70 | 52.70 | 49.20 | 49.76 | −1.87 | −3.62% | 0.00 cr | 88.0% | ₹0 cr |
| 04 Aug '26 | 50.90 | 52.75 | 49.89 | 51.63 | +1.92 | +3.86% | 0.00 cr | 97.0% | ₹0 cr |
| 03 Aug '26 | 54.00 | 54.00 | 49.01 | 49.71 | +0.90 | +1.84% | 0.00 cr | 77.1% | ₹0 cr |
| 31 Jul '26 | 50.90 | 50.90 | 47.00 | 48.81 | −0.79 | −1.59% | 0.00 cr | 69.7% | ₹0 cr |
| 30 Jul '26 | 46.02 | 50.20 | 46.02 | 49.60 | +0.10 | +0.20% | 0.00 cr | 89.8% | ₹0 cr |
| 29 Jul '26 | 50.40 | 50.88 | 49.20 | 49.50 | +0.54 | +1.10% | 0.00 cr | 96.6% | ₹0 cr |
| 28 Jul '26 | 48.30 | 50.60 | 48.30 | 48.96 | −1.89 | −3.72% | 0.00 cr | 90.3% | ₹0 cr |
| 27 Jul '26 | 50.90 | 50.90 | 49.10 | 50.85 | +0.46 | +0.91% | 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.
