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 | 53.00 | 56.98 | 53.00 | 55.99 | +2.69 | +5.05% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 53.25 | 54.00 | 53.25 | 53.30 | −0.10 | −0.19% | 0.00 cr | 60.0% | ₹0 cr |
| 02 Sep '26 | 53.40 | 53.40 | 53.40 | 53.40 | −0.02 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 56.17 | 56.17 | 53.10 | 53.42 | −2.48 | −4.44% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 52.15 | 56.85 | 52.15 | 55.90 | +0.90 | +1.64% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 54.50 | 55.00 | 54.00 | 55.00 | +0.50 | +0.92% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 55.00 | 55.00 | 52.60 | 54.50 | −0.36 | −0.66% | 0.00 cr | 98.9% | ₹0 cr |
| 26 Aug '26 | 52.50 | 55.00 | 52.50 | 54.86 | +1.36 | +2.54% | 0.00 cr | 97.0% | ₹0 cr |
| 25 Aug '26 | 51.50 | 53.50 | 51.00 | 53.50 | +1.00 | +1.90% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 52.66 | 53.00 | 52.50 | 52.50 | −0.51 | −0.96% | 0.00 cr | 99.6% | ₹0 cr |
| 21 Aug '26 | 54.90 | 54.90 | 52.65 | 53.01 | +0.97 | +1.86% | 0.00 cr | 98.1% | ₹0 cr |
| 20 Aug '26 | 55.99 | 55.99 | 52.00 | 52.04 | −1.71 | −3.18% | 0.00 cr | 93.8% | ₹0 cr |
| 19 Aug '26 | 55.20 | 55.20 | 53.75 | 53.75 | −1.54 | −2.79% | 0.00 cr | 91.2% | ₹0 cr |
| 18 Aug '26 | 55.99 | 55.99 | 54.00 | 55.29 | +1.60 | +2.98% | 0.00 cr | 98.6% | ₹0 cr |
| 17 Aug '26 | 56.80 | 56.80 | 53.50 | 53.69 | −1.64 | −2.96% | 0.00 cr | 99.0% | ₹0 cr |
| 14 Aug '26 | 55.21 | 56.87 | 55.21 | 55.33 | +0.39 | +0.71% | 0.00 cr | 99.8% | ₹0 cr |
| 13 Aug '26 | 61.85 | 61.85 | 54.00 | 54.94 | −1.72 | −3.04% | 0.00 cr | 70.2% | ₹0 cr |
| 12 Aug '26 | 55.44 | 56.89 | 54.15 | 56.66 | +1.17 | +2.11% | 0.00 cr | 85.8% | ₹0 cr |
| 11 Aug '26 | 57.50 | 59.60 | 55.00 | 55.49 | +0.80 | +1.46% | 0.00 cr | 75.4% | ₹0 cr |
| 10 Aug '26 | 58.00 | 58.00 | 54.64 | 54.69 | −1.77 | −3.13% | 0.00 cr | 64.4% | ₹0 cr |
| 07 Aug '26 | 54.40 | 56.46 | 54.39 | 56.46 | +2.12 | +3.90% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 56.94 | 56.95 | 54.05 | 54.34 | −0.81 | −1.47% | 0.00 cr | 84.2% | ₹0 cr |
| 05 Aug '26 | 54.15 | 56.40 | 54.15 | 55.15 | −1.30 | −2.30% | 0.00 cr | 87.9% | ₹0 cr |
| 04 Aug '26 | 57.00 | 57.00 | 53.27 | 56.45 | +0.68 | +1.22% | 0.00 cr | 73.9% | ₹0 cr |
| 03 Aug '26 | 56.40 | 56.40 | 52.70 | 55.77 | −0.15 | −0.27% | 0.00 cr | 85.3% | ₹0 cr |
| 31 Jul '26 | 53.05 | 56.45 | 53.00 | 55.92 | +2.62 | +4.92% | 0.00 cr | 98.8% | ₹0 cr |
| 30 Jul '26 | 55.81 | 56.60 | 52.15 | 53.30 | −1.42 | −2.60% | 0.00 cr | 91.3% | ₹0 cr |
| 29 Jul '26 | 57.05 | 57.08 | 54.26 | 54.72 | −2.33 | −4.08% | 0.00 cr | 59.1% | ₹0 cr |
| 28 Jul '26 | 58.84 | 58.93 | 56.05 | 57.05 | −1.88 | −3.19% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 55.06 | 59.99 | 53.00 | 58.93 | +3.87 | +7.03% | 0.00 cr | 98.4% | ₹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.
