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 | 58.10 | 65.60 | 58.10 | 65.60 | +4.60 | +7.54% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 61.00 | 61.00 | 61.00 | 61.00 | −4.00 | −6.15% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 64.76 | 65.00 | 64.76 | 65.00 | +6.00 | +10.17% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 56.01 | 59.00 | 56.01 | 59.00 | −1.41 | −2.33% | 0.00 cr | 75.0% | ₹0 cr |
| 18 Aug '26 | 56.77 | 63.00 | 56.70 | 60.41 | −2.59 | −4.11% | 0.00 cr | 66.7% | ₹0 cr |
| 17 Aug '26 | 55.15 | 63.00 | 55.15 | 63.00 | +2.70 | +4.48% | 0.00 cr | 90.9% | ₹0 cr |
| 13 Aug '26 | 59.40 | 60.30 | 57.00 | 60.30 | +3.30 | +5.79% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 56.31 | 58.00 | 56.00 | 57.00 | −2.37 | −3.99% | 0.00 cr | 77.8% | ₹0 cr |
| 11 Aug '26 | 57.00 | 64.10 | 57.00 | 59.37 | −2.12 | −3.45% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 61.00 | 61.49 | 61.00 | 61.49 | +1.57 | +2.62% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 53.00 | 62.00 | 53.00 | 59.92 | −2.14 | −3.45% | 0.00 cr | 87.5% | ₹0 cr |
| 31 Jul '26 | 59.12 | 65.00 | 59.12 | 62.06 | −2.29 | −3.56% | 0.00 cr | 50.0% | ₹0 cr |
| 29 Jul '26 | 61.25 | 66.00 | 61.25 | 64.35 | +3.35 | +5.49% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 62.00 | 62.00 | 61.00 | 61.00 | −5.00 | −7.58% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 60.00 | 68.00 | 60.00 | 66.00 | +1.00 | +1.54% | 0.00 cr | 75.0% | ₹0 cr |
| 20 Jul '26 | 66.01 | 66.01 | 65.00 | 65.00 | −1.00 | −1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 66.00 | 66.00 | 66.00 | 66.00 | +0.00 | +0.00% | 0.01 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 66.00 | 66.00 | 66.00 | 66.00 | −3.00 | −4.35% | 0.01 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 66.00 | 69.00 | 66.00 | 69.00 | +3.00 | +4.55% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 62.53 | 66.00 | 62.52 | 66.00 | +0.00 | +0.00% | 0.00 cr | 95.7% | ₹0 cr |
| 13 Jul '26 | 65.99 | 66.00 | 65.99 | 66.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 60.00 | 66.00 | 60.00 | 66.00 | +0.17 | +0.26% | 0.00 cr | 91.7% | ₹0 cr |
| 09 Jul '26 | 60.00 | 66.00 | 60.00 | 65.83 | +2.83 | +4.49% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 60.00 | 65.41 | 60.00 | 63.00 | +8.49 | +15.58% | 0.01 cr | 90.2% | ₹0 cr |
| 03 Jul '26 | 54.51 | 54.51 | 54.51 | 54.51 | −3.49 | −6.02% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 68.00 | 68.00 | 58.00 | 58.00 | −2.00 | −3.33% | 0.00 cr | 50.0% | ₹0 cr |
| 30 Jun '26 | 58.45 | 60.00 | 58.45 | 60.00 | +5.50 | +10.09% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 54.50 | 54.50 | 50.30 | 54.50 | +0.00 | +0.00% | 0.00 cr | 50.0% | ₹0 cr |
| 24 Jun '26 | 54.00 | 54.55 | 50.65 | 54.50 | +0.50 | +0.93% | 0.00 cr | 25.0% | ₹0 cr |
| 19 Jun '26 | 53.01 | 54.00 | 53.00 | 54.00 | −1.26 | −2.28% | 0.00 cr | 75.0% | ₹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.
