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 | 52.10 | 52.10 | 50.00 | 50.21 | −0.66 | −1.30% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 50.60 | 50.99 | 49.10 | 50.87 | +1.27 | +2.56% | 0.00 cr | 95.7% | ₹0 cr |
| 02 Sep '26 | 50.99 | 50.99 | 49.06 | 49.60 | −1.39 | −2.73% | 0.00 cr | 53.2% | ₹0 cr |
| 01 Sep '26 | 51.16 | 52.00 | 49.49 | 50.99 | −0.50 | −0.97% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 51.99 | 51.99 | 50.26 | 51.49 | +0.76 | +1.50% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 51.97 | 51.98 | 50.51 | 50.73 | +0.37 | +0.73% | 0.00 cr | 65.2% | ₹0 cr |
| 27 Aug '26 | 51.17 | 51.93 | 50.02 | 50.36 | −0.67 | −1.31% | 0.00 cr | 94.2% | ₹0 cr |
| 26 Aug '26 | 50.58 | 52.74 | 50.58 | 51.03 | +0.91 | +1.82% | 0.00 cr | 91.8% | ₹0 cr |
| 25 Aug '26 | 52.74 | 53.00 | 50.05 | 50.12 | −2.62 | −4.97% | 0.00 cr | 89.0% | ₹0 cr |
| 24 Aug '26 | 57.80 | 57.80 | 51.60 | 52.74 | +0.36 | +0.69% | 0.00 cr | 86.1% | ₹0 cr |
| 21 Aug '26 | 59.85 | 59.85 | 51.70 | 52.38 | −0.22 | −0.42% | 0.00 cr | 89.5% | ₹0 cr |
| 20 Aug '26 | 52.65 | 52.65 | 51.51 | 52.60 | +0.34 | +0.65% | 0.00 cr | 96.5% | ₹0 cr |
| 19 Aug '26 | 51.20 | 52.70 | 51.20 | 52.26 | +0.84 | +1.63% | 0.00 cr | 94.5% | ₹0 cr |
| 18 Aug '26 | 52.58 | 53.00 | 50.99 | 51.42 | −1.02 | −1.95% | 0.00 cr | 94.3% | ₹0 cr |
| 17 Aug '26 | 53.99 | 53.99 | 51.85 | 52.44 | −0.14 | −0.27% | 0.00 cr | 95.0% | ₹0 cr |
| 14 Aug '26 | 53.70 | 53.99 | 52.30 | 52.58 | −2.21 | −4.03% | 0.00 cr | 95.7% | ₹0 cr |
| 13 Aug '26 | 52.58 | 56.49 | 52.40 | 54.79 | +1.37 | +2.56% | 0.00 cr | 84.0% | ₹0 cr |
| 12 Aug '26 | 53.20 | 54.82 | 53.20 | 53.42 | −0.47 | −0.87% | 0.00 cr | 68.8% | ₹0 cr |
| 11 Aug '26 | 54.88 | 54.88 | 52.15 | 53.89 | −0.45 | −0.83% | 0.00 cr | 60.2% | ₹0 cr |
| 10 Aug '26 | 54.99 | 54.99 | 53.17 | 54.34 | +1.04 | +1.95% | 0.00 cr | 91.5% | ₹0 cr |
| 07 Aug '26 | 54.00 | 54.89 | 53.10 | 53.30 | −0.46 | −0.86% | 0.00 cr | 85.2% | ₹0 cr |
| 06 Aug '26 | 54.98 | 54.98 | 53.40 | 53.76 | −0.74 | −1.36% | 0.00 cr | 71.7% | ₹0 cr |
| 05 Aug '26 | 54.99 | 55.00 | 53.50 | 54.50 | +0.39 | +0.72% | 0.00 cr | 92.7% | ₹0 cr |
| 04 Aug '26 | 55.30 | 56.10 | 54.00 | 54.11 | −0.12 | −0.22% | 0.00 cr | 54.5% | ₹0 cr |
| 03 Aug '26 | 54.99 | 57.57 | 47.00 | 54.23 | +0.23 | +0.43% | 0.00 cr | 74.8% | ₹0 cr |
| 31 Jul '26 | 55.06 | 55.45 | 53.70 | 54.00 | +0.53 | +0.99% | 0.00 cr | 91.5% | ₹0 cr |
| 30 Jul '26 | 55.50 | 55.90 | 52.99 | 53.47 | −2.43 | −4.35% | 0.00 cr | 82.1% | ₹0 cr |
| 29 Jul '26 | 58.70 | 58.70 | 54.50 | 55.90 | +0.02 | +0.04% | 0.00 cr | 86.5% | ₹0 cr |
| 28 Jul '26 | 55.16 | 56.00 | 52.70 | 55.88 | −0.06 | −0.11% | 0.00 cr | 74.1% | ₹0 cr |
| 27 Jul '26 | 55.06 | 56.50 | 54.16 | 55.94 | +1.42 | +2.60% | 0.00 cr | 81.7% | ₹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.
