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 | 51.77 | 54.45 | 51.77 | 52.72 | −1.28 | −2.37% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 52.21 | 54.99 | 52.21 | 54.00 | +0.34 | +0.63% | 0.00 cr | 75.8% | ₹0 cr |
| 02 Sep '26 | 54.00 | 54.00 | 52.54 | 53.66 | +0.52 | +0.98% | 0.00 cr | 66.1% | ₹0 cr |
| 01 Sep '26 | 52.23 | 54.45 | 52.23 | 53.14 | +0.92 | +1.76% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 55.84 | 55.84 | 52.01 | 52.22 | −1.43 | −2.67% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 54.99 | 54.99 | 53.50 | 53.65 | −0.56 | −1.03% | 0.00 cr | 63.5% | ₹0 cr |
| 27 Aug '26 | 56.40 | 56.40 | 53.30 | 54.21 | −0.51 | −0.93% | 0.00 cr | 92.5% | ₹0 cr |
| 26 Aug '26 | 56.50 | 56.50 | 53.10 | 54.72 | +0.56 | +1.03% | 0.00 cr | 60.1% | ₹0 cr |
| 25 Aug '26 | 55.63 | 55.63 | 53.96 | 54.16 | −0.60 | −1.10% | 0.00 cr | 77.6% | ₹0 cr |
| 24 Aug '26 | 53.53 | 55.69 | 53.53 | 54.76 | +0.24 | +0.44% | 0.00 cr | 88.8% | ₹0 cr |
| 21 Aug '26 | 54.60 | 55.80 | 54.50 | 54.52 | −1.15 | −2.07% | 0.00 cr | 68.6% | ₹0 cr |
| 20 Aug '26 | 54.27 | 56.20 | 53.00 | 55.67 | +1.67 | +3.09% | 0.00 cr | 67.7% | ₹0 cr |
| 19 Aug '26 | 53.16 | 55.59 | 53.16 | 54.00 | −0.71 | −1.30% | 0.00 cr | 77.4% | ₹0 cr |
| 18 Aug '26 | 57.49 | 57.49 | 53.00 | 54.71 | −0.30 | −0.55% | 0.00 cr | 46.7% | ₹0 cr |
| 17 Aug '26 | 55.40 | 57.70 | 54.50 | 55.01 | −0.39 | −0.70% | 0.00 cr | 71.0% | ₹0 cr |
| 14 Aug '26 | 57.99 | 58.00 | 53.93 | 55.40 | −1.36 | −2.40% | 0.00 cr | 36.6% | ₹0 cr |
| 13 Aug '26 | 58.70 | 58.70 | 55.50 | 56.76 | +0.66 | +1.18% | 0.00 cr | 51.6% | ₹0 cr |
| 12 Aug '26 | 56.55 | 58.99 | 55.57 | 56.10 | −1.23 | −2.15% | 0.00 cr | 63.0% | ₹0 cr |
| 11 Aug '26 | 58.49 | 58.49 | 56.39 | 57.33 | −0.73 | −1.26% | 0.00 cr | 45.9% | ₹0 cr |
| 10 Aug '26 | 58.60 | 58.60 | 55.00 | 58.06 | +1.85 | +3.29% | 0.00 cr | 39.0% | ₹0 cr |
| 07 Aug '26 | 58.70 | 58.70 | 56.00 | 56.21 | −1.34 | −2.33% | 0.00 cr | 68.4% | ₹0 cr |
| 06 Aug '26 | 56.95 | 57.70 | 56.05 | 57.55 | +2.59 | +4.71% | 0.00 cr | 90.5% | ₹0 cr |
| 05 Aug '26 | 55.00 | 55.50 | 53.50 | 54.96 | −0.62 | −1.12% | 0.00 cr | 78.5% | ₹0 cr |
| 04 Aug '26 | 58.60 | 58.60 | 55.40 | 55.58 | −1.70 | −2.97% | 0.00 cr | 76.8% | ₹0 cr |
| 03 Aug '26 | 58.30 | 58.30 | 56.00 | 57.28 | −0.54 | −0.93% | 0.00 cr | 60.1% | ₹0 cr |
| 31 Jul '26 | 57.31 | 58.83 | 56.00 | 57.82 | +0.51 | +0.89% | 0.00 cr | 71.6% | ₹0 cr |
| 30 Jul '26 | 56.16 | 59.80 | 56.16 | 57.31 | −1.40 | −2.38% | 0.00 cr | 59.5% | ₹0 cr |
| 29 Jul '26 | 59.40 | 59.61 | 57.50 | 58.71 | +1.93 | +3.40% | 0.00 cr | 59.0% | ₹0 cr |
| 28 Jul '26 | 54.11 | 56.78 | 54.11 | 56.78 | +2.70 | +4.99% | 0.00 cr | 89.0% | ₹0 cr |
| 27 Jul '26 | 51.50 | 54.11 | 48.97 | 54.08 | +2.54 | +4.93% | 0.00 cr | 82.5% | ₹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.
