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 | 51.29 | 51.29 | 51.29 | 51.29 | −2.69 | −4.98% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 51.30 | 53.98 | 51.30 | 53.98 | −0.02 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 49.26 | 54.00 | 49.26 | 54.00 | +2.15 | +4.15% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 51.85 | 51.85 | 51.85 | 51.85 | −2.72 | −4.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 54.57 | 54.57 | 54.57 | 54.57 | −2.87 | −5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 57.44 | 57.44 | 57.44 | 57.44 | −3.02 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 60.46 | 60.46 | 60.46 | 60.46 | −3.18 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 63.64 | 63.64 | 63.64 | 63.64 | −3.34 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 70.50 | 70.50 | 66.98 | 66.98 | −3.52 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 70.50 | 70.50 | 70.50 | 70.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 70.50 | 70.50 | 70.50 | 70.50 | −0.27 | −0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 78.00 | 78.00 | 70.77 | 70.77 | −3.72 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 74.49 | 74.49 | 74.49 | 74.49 | −0.32 | −0.43% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 71.60 | 74.81 | 71.60 | 74.81 | +3.56 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 74.00 | 74.00 | 71.25 | 71.25 | −3.75 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 77.00 | 77.00 | 75.00 | 75.00 | +1.00 | +1.35% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 74.49 | 74.49 | 74.00 | 74.00 | −0.49 | −0.66% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 78.20 | 78.22 | 74.49 | 74.49 | −0.01 | −0.01% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 72.00 | 74.55 | 72.00 | 74.50 | +3.50 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 67.66 | 71.00 | 67.66 | 71.00 | +3.00 | +4.41% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 68.00 | 68.00 | 68.00 | 68.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 68.00 | 68.00 | 68.00 | 68.00 | −2.30 | −3.27% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 74.37 | 74.37 | 70.30 | 70.30 | −3.70 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 71.00 | 74.00 | 71.00 | 74.00 | +3.00 | +4.23% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 69.36 | 71.00 | 65.00 | 71.00 | +3.00 | +4.41% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 69.93 | 69.93 | 66.60 | 68.00 | +1.40 | +2.10% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 66.00 | 68.40 | 66.00 | 66.60 | +0.60 | +0.91% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 63.10 | 66.00 | 63.00 | 66.00 | +3.00 | +4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 62.80 | 63.00 | 58.90 | 63.00 | +1.01 | +1.63% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 59.31 | 62.00 | 59.31 | 61.99 | +2.68 | +4.52% | 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.
