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 | 55.80 | 55.80 | 55.80 | 55.80 | −0.95 | −1.67% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 56.50 | 56.75 | 56.50 | 56.75 | +0.81 | +1.45% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 55.94 | 55.94 | 55.94 | 55.94 | +1.94 | +3.59% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 54.00 | 54.00 | 54.00 | 54.00 | −1.25 | −2.26% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 55.25 | 55.25 | 55.25 | 55.25 | +0.25 | +0.45% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 55.01 | 55.01 | 55.00 | 55.00 | −2.45 | −4.26% | 0.00 cr | 66.7% | ₹0 cr |
| 27 Aug '26 | 54.10 | 57.45 | 54.10 | 57.45 | +2.10 | +3.79% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 57.90 | 57.90 | 55.35 | 55.35 | −0.65 | −1.16% | 0.00 cr | 50.0% | ₹0 cr |
| 25 Aug '26 | 57.00 | 57.00 | 56.00 | 56.00 | +1.00 | +1.82% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 58.00 | 58.00 | 55.00 | 55.00 | +0.00 | +0.00% | 0.00 cr | 87.5% | ₹0 cr |
| 21 Aug '26 | 51.77 | 55.00 | 51.77 | 55.00 | +1.00 | +1.85% | 0.00 cr | 71.4% | ₹0 cr |
| 20 Aug '26 | 54.00 | 54.00 | 54.00 | 54.00 | +0.41 | +0.77% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 54.51 | 55.00 | 53.59 | 53.59 | −4.27 | −7.38% | 0.00 cr | 66.7% | ₹0 cr |
| 18 Aug '26 | 57.00 | 57.86 | 57.00 | 57.86 | −0.13 | −0.22% | 0.00 cr | 66.7% | ₹0 cr |
| 17 Aug '26 | 57.00 | 57.99 | 57.00 | 57.99 | +0.49 | +0.85% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 57.50 | 57.50 | 57.50 | 57.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 57.00 | 60.49 | 57.00 | 57.50 | −1.50 | −2.54% | 0.01 cr | 87.9% | ₹1 cr |
| 12 Aug '26 | 71.00 | 71.00 | 57.51 | 59.00 | −2.50 | −4.07% | 0.00 cr | 33.3% | ₹0 cr |
| 11 Aug '26 | 61.50 | 61.50 | 61.50 | 61.50 | +3.50 | +6.03% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 58.95 | 58.95 | 58.00 | 58.00 | −1.95 | −3.25% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 58.95 | 59.95 | 58.95 | 59.95 | +1.00 | +1.70% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 59.00 | 59.00 | 58.95 | 58.95 | +0.95 | +1.64% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 55.75 | 58.50 | 55.70 | 58.00 | +1.00 | +1.75% | 0.01 cr | 85.0% | ₹0 cr |
| 03 Aug '26 | 56.64 | 58.99 | 55.78 | 57.00 | −2.90 | −4.84% | 0.01 cr | 73.1% | ₹0 cr |
| 31 Jul '26 | 60.00 | 60.00 | 59.90 | 59.90 | +0.90 | +1.53% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 59.00 | 59.00 | 59.00 | 59.00 | +1.00 | +1.72% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 58.00 | 58.00 | 58.00 | 58.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 58.00 | 58.00 | 58.00 | 58.00 | +0.99 | +1.74% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 57.01 | 57.01 | 57.01 | 57.01 | −1.87 | −3.18% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 59.00 | 59.00 | 58.88 | 58.88 | +3.83 | +6.96% | 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.
