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 | 47.10 | 47.10 | 47.10 | 47.10 | −2.47 | −4.98% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 49.57 | 49.57 | 49.57 | 49.57 | −2.60 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 52.17 | 52.17 | 52.17 | 52.17 | −2.74 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 54.91 | 54.91 | 54.91 | 54.91 | −2.89 | −5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 57.80 | 57.80 | 57.80 | 57.80 | −3.04 | −5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 60.84 | 60.84 | 60.84 | 60.84 | −3.20 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 64.04 | 64.04 | 64.04 | 64.04 | −3.37 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 67.41 | 67.41 | 67.41 | 67.41 | −3.54 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 70.95 | 70.95 | 70.95 | 70.95 | −3.73 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 74.68 | 74.68 | 74.68 | 74.68 | −3.93 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 78.61 | 78.61 | 78.61 | 78.61 | −4.13 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 86.01 | 91.00 | 82.74 | 82.74 | −4.35 | −4.99% | 0.01 cr | 78.1% | ₹0 cr |
| 19 Aug '26 | 84.00 | 87.54 | 83.00 | 87.09 | +3.71 | +4.45% | 0.01 cr | 89.1% | ₹1 cr |
| 18 Aug '26 | 80.86 | 84.86 | 76.82 | 83.38 | +2.52 | +3.12% | 0.00 cr | 72.0% | ₹0 cr |
| 17 Aug '26 | 84.80 | 85.14 | 79.50 | 80.86 | −0.24 | −0.30% | 0.00 cr | 78.1% | ₹0 cr |
| 14 Aug '26 | 79.90 | 82.26 | 74.44 | 81.10 | +2.75 | +3.51% | 0.00 cr | 61.3% | ₹0 cr |
| 13 Aug '26 | 78.50 | 78.51 | 72.00 | 78.35 | +3.57 | +4.77% | 0.00 cr | 99.0% | ₹0 cr |
| 12 Aug '26 | 74.81 | 74.81 | 69.50 | 74.78 | +3.53 | +4.95% | 0.00 cr | 98.7% | ₹0 cr |
| 11 Aug '26 | 67.86 | 71.25 | 67.86 | 71.25 | +3.39 | +5.00% | 0.00 cr | 77.2% | ₹0 cr |
| 10 Aug '26 | 67.67 | 71.05 | 64.56 | 67.86 | +0.19 | +0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 67.67 | 67.67 | 67.67 | 67.67 | −3.56 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 71.23 | 71.23 | 71.23 | 71.23 | −3.74 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 74.97 | 74.97 | 74.97 | 74.97 | +1.97 | +2.70% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 72.99 | 73.00 | 72.99 | 73.00 | +2.55 | +3.62% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 70.86 | 70.86 | 70.45 | 70.45 | −0.42 | −0.59% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 66.50 | 70.87 | 66.50 | 70.87 | +0.97 | +1.39% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 65.01 | 69.90 | 65.01 | 69.90 | +2.00 | +2.95% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 67.90 | 67.90 | 67.90 | 67.90 | +3.14 | +4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 62.47 | 65.25 | 60.00 | 64.76 | +1.98 | +3.15% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 62.82 | 62.82 | 59.20 | 62.78 | +0.58 | +0.93% | 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.
