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 | 46.44 | 46.44 | 45.11 | 45.60 | +0.01 | +0.02% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 45.99 | 47.00 | 45.50 | 45.59 | −0.28 | −0.61% | 0.00 cr | 63.1% | ₹0 cr |
| 02 Sep '26 | 45.58 | 46.90 | 44.65 | 45.87 | −0.53 | −1.14% | 0.00 cr | 62.1% | ₹0 cr |
| 01 Sep '26 | 45.37 | 47.47 | 45.37 | 46.40 | +0.15 | +0.32% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 45.87 | 47.43 | 45.65 | 46.25 | −0.69 | −1.47% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 45.10 | 50.00 | 44.71 | 46.94 | +1.86 | +4.13% | 0.00 cr | 64.8% | ₹0 cr |
| 27 Aug '26 | 45.05 | 46.98 | 45.00 | 45.08 | −0.22 | −0.49% | 0.00 cr | 61.4% | ₹0 cr |
| 26 Aug '26 | 44.86 | 45.74 | 44.86 | 45.30 | −0.44 | −0.96% | 0.00 cr | 87.7% | ₹0 cr |
| 25 Aug '26 | 45.50 | 45.99 | 44.55 | 45.74 | +0.24 | +0.53% | 0.00 cr | 43.4% | ₹0 cr |
| 24 Aug '26 | 45.50 | 46.69 | 45.00 | 45.50 | −0.75 | −1.62% | 0.00 cr | 90.3% | ₹0 cr |
| 21 Aug '26 | 46.97 | 46.97 | 45.01 | 46.25 | +0.44 | +0.96% | 0.00 cr | 58.8% | ₹0 cr |
| 20 Aug '26 | 47.00 | 47.00 | 45.16 | 45.81 | −0.63 | −1.36% | 0.00 cr | 74.0% | ₹0 cr |
| 19 Aug '26 | 47.55 | 47.55 | 44.62 | 46.44 | −1.18 | −2.48% | 0.00 cr | 85.0% | ₹0 cr |
| 18 Aug '26 | 45.06 | 48.00 | 45.06 | 47.62 | +0.21 | +0.44% | 0.00 cr | 52.0% | ₹0 cr |
| 17 Aug '26 | 44.40 | 49.75 | 43.01 | 47.41 | +3.77 | +8.64% | 0.00 cr | 59.8% | ₹0 cr |
| 14 Aug '26 | 44.30 | 44.49 | 43.58 | 43.64 | −0.39 | −0.89% | 0.00 cr | 92.7% | ₹0 cr |
| 13 Aug '26 | 44.06 | 44.88 | 44.00 | 44.03 | +0.02 | +0.05% | 0.00 cr | 88.8% | ₹0 cr |
| 12 Aug '26 | 44.16 | 44.88 | 43.00 | 44.01 | +0.01 | +0.02% | 0.00 cr | 65.1% | ₹0 cr |
| 11 Aug '26 | 44.20 | 44.75 | 43.70 | 44.00 | −0.51 | −1.15% | 0.00 cr | 92.2% | ₹0 cr |
| 10 Aug '26 | 44.94 | 44.94 | 44.01 | 44.51 | −0.38 | −0.85% | 0.00 cr | 74.8% | ₹0 cr |
| 07 Aug '26 | 44.28 | 44.89 | 44.25 | 44.89 | +0.61 | +1.38% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 44.01 | 45.00 | 44.00 | 44.28 | −0.29 | −0.65% | 0.00 cr | 81.1% | ₹0 cr |
| 05 Aug '26 | 43.99 | 45.90 | 43.49 | 44.57 | +0.71 | +1.62% | 0.00 cr | 60.9% | ₹0 cr |
| 04 Aug '26 | 45.00 | 45.00 | 43.51 | 43.86 | −1.02 | −2.27% | 0.00 cr | 93.0% | ₹0 cr |
| 03 Aug '26 | 44.16 | 45.00 | 44.16 | 44.88 | +0.34 | +0.76% | 0.00 cr | 82.7% | ₹0 cr |
| 31 Jul '26 | 44.20 | 45.24 | 44.01 | 44.54 | +0.09 | +0.20% | 0.00 cr | 84.7% | ₹0 cr |
| 30 Jul '26 | 44.44 | 44.89 | 44.00 | 44.45 | +0.06 | +0.14% | 0.00 cr | 83.9% | ₹0 cr |
| 29 Jul '26 | 44.60 | 46.00 | 43.50 | 44.39 | +0.22 | +0.50% | 0.00 cr | 76.0% | ₹0 cr |
| 28 Jul '26 | 45.00 | 46.00 | 44.00 | 44.17 | −0.93 | −2.06% | 0.00 cr | 80.1% | ₹0 cr |
| 27 Jul '26 | 44.75 | 46.10 | 44.00 | 45.10 | +0.81 | +1.83% | 0.00 cr | 65.0% | ₹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.
