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 | 50.75 | 50.75 | 49.00 | 49.00 | −2.55 | −4.95% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 51.00 | 51.80 | 50.56 | 51.55 | +0.15 | +0.29% | 0.00 cr | 0.0% | ₹0 cr |
| 02 Sep '26 | 51.00 | 51.40 | 51.00 | 51.40 | −0.35 | −0.68% | 0.00 cr | 0.0% | ₹0 cr |
| 01 Sep '26 | 58.79 | 59.99 | 51.75 | 51.75 | −7.04 | −11.97% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 56.50 | 58.79 | 54.50 | 58.79 | +1.79 | +3.14% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 60.49 | 60.49 | 57.00 | 57.00 | +0.19 | +0.33% | 0.00 cr | 25.0% | ₹0 cr |
| 27 Aug '26 | 52.00 | 56.81 | 52.00 | 56.81 | +5.85 | +11.48% | 0.00 cr | 15.4% | ₹0 cr |
| 26 Aug '26 | 47.00 | 54.88 | 46.50 | 50.96 | +5.21 | +11.39% | 0.00 cr | 35.3% | ₹0 cr |
| 24 Aug '26 | 47.00 | 47.00 | 43.11 | 45.75 | +0.75 | +1.67% | 0.00 cr | 83.3% | ₹0 cr |
| 21 Aug '26 | 45.00 | 45.00 | 45.00 | 45.00 | +2.00 | +4.65% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 43.01 | 43.01 | 43.00 | 43.00 | −3.00 | −6.52% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 45.60 | 46.00 | 45.60 | 46.00 | −1.99 | −4.15% | 0.00 cr | 50.0% | ₹0 cr |
| 03 Aug '26 | 47.99 | 47.99 | 47.99 | 47.99 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 48.00 | 48.00 | 47.99 | 47.99 | −2.01 | −4.02% | 0.00 cr | 66.7% | ₹0 cr |
| 20 Jul '26 | 51.00 | 51.00 | 50.00 | 50.00 | −2.00 | −3.85% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 52.00 | 52.00 | 52.00 | 52.00 | +1.20 | +2.36% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 50.80 | 50.80 | 50.80 | 50.80 | −1.20 | −2.31% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 52.00 | 52.00 | 52.00 | 52.00 | +2.00 | +4.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 50.00 | 50.00 | 50.00 | 50.00 | +1.48 | +3.05% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 50.00 | 50.00 | 48.52 | 48.52 | +1.22 | +2.58% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 51.01 | 51.01 | 47.30 | 47.30 | −5.31 | −10.09% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 52.61 | 52.61 | 52.61 | 52.61 | −2.34 | −4.26% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 52.35 | 54.95 | 52.35 | 54.95 | +2.60 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 52.00 | 52.35 | 52.00 | 52.35 | −0.26 | −0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 52.61 | 52.61 | 52.61 | 52.61 | −1.39 | −2.57% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Jun '26 | 55.00 | 55.00 | 53.50 | 54.00 | −2.99 | −5.25% | 0.00 cr | 80.0% | ₹0 cr |
| 17 Jun '26 | 56.99 | 56.99 | 56.99 | 56.99 | +1.99 | +3.62% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jun '26 | 55.55 | 55.55 | 55.00 | 55.00 | −2.90 | −5.01% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jun '26 | 57.85 | 58.00 | 57.85 | 57.90 | +0.65 | +1.14% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jun '26 | 57.50 | 57.50 | 57.00 | 57.25 | +0.40 | +0.70% | 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.
