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 | 59.99 | 61.00 | 57.21 | 58.04 | −1.79 | −2.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 57.00 | 60.25 | 56.59 | 59.83 | +2.83 | +4.96% | 0.00 cr | 69.2% | ₹0 cr |
| 02 Sep '26 | 57.30 | 57.30 | 56.15 | 57.00 | −0.37 | −0.64% | 0.00 cr | 69.9% | ₹0 cr |
| 01 Sep '26 | 57.03 | 59.95 | 57.01 | 57.37 | +0.36 | +0.63% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 58.00 | 58.60 | 57.00 | 57.01 | −1.52 | −2.60% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 57.14 | 59.25 | 57.09 | 58.53 | +1.39 | +2.43% | 0.00 cr | 74.5% | ₹0 cr |
| 27 Aug '26 | 56.01 | 59.00 | 56.01 | 57.14 | +0.14 | +0.25% | 0.00 cr | 83.5% | ₹0 cr |
| 26 Aug '26 | 57.00 | 57.50 | 57.00 | 57.00 | −0.15 | −0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 57.00 | 58.00 | 55.40 | 57.15 | +0.74 | +1.31% | 0.00 cr | 88.0% | ₹0 cr |
| 24 Aug '26 | 56.80 | 57.40 | 56.13 | 56.41 | −0.46 | −0.81% | 0.00 cr | 76.5% | ₹0 cr |
| 21 Aug '26 | 56.80 | 57.45 | 56.01 | 56.87 | −0.63 | −1.10% | 0.00 cr | 48.6% | ₹0 cr |
| 20 Aug '26 | 56.58 | 58.01 | 56.58 | 57.50 | −0.33 | −0.57% | 0.00 cr | 76.8% | ₹0 cr |
| 19 Aug '26 | 55.91 | 57.90 | 55.91 | 57.83 | +0.96 | +1.69% | 0.00 cr | 74.1% | ₹0 cr |
| 18 Aug '26 | 56.35 | 58.50 | 55.99 | 56.87 | −0.75 | −1.30% | 0.00 cr | 86.0% | ₹0 cr |
| 17 Aug '26 | 55.75 | 58.00 | 55.50 | 57.62 | +0.28 | +0.49% | 0.00 cr | 86.4% | ₹0 cr |
| 14 Aug '26 | 57.00 | 59.00 | 56.34 | 57.34 | +0.84 | +1.49% | 0.00 cr | 76.2% | ₹0 cr |
| 13 Aug '26 | 56.99 | 59.56 | 55.33 | 56.50 | −0.14 | −0.25% | 0.00 cr | 73.4% | ₹0 cr |
| 12 Aug '26 | 56.71 | 57.50 | 55.60 | 56.64 | −0.07 | −0.12% | 0.00 cr | 83.7% | ₹0 cr |
| 11 Aug '26 | 51.00 | 57.00 | 51.00 | 56.71 | +1.14 | +2.05% | 0.00 cr | 88.7% | ₹0 cr |
| 10 Aug '26 | 51.55 | 56.80 | 51.10 | 55.57 | +2.57 | +4.85% | 0.00 cr | 75.3% | ₹0 cr |
| 07 Aug '26 | 52.99 | 55.90 | 51.50 | 53.00 | +1.91 | +3.74% | 0.00 cr | 45.5% | ₹0 cr |
| 06 Aug '26 | 48.64 | 54.95 | 48.64 | 51.09 | +2.93 | +6.08% | 0.00 cr | 62.1% | ₹0 cr |
| 05 Aug '26 | 48.70 | 49.50 | 47.80 | 48.16 | +0.88 | +1.86% | 0.00 cr | 84.0% | ₹0 cr |
| 04 Aug '26 | 48.76 | 49.00 | 47.15 | 47.28 | −1.48 | −3.04% | 0.00 cr | 98.4% | ₹0 cr |
| 03 Aug '26 | 49.08 | 50.01 | 48.76 | 48.76 | −0.71 | −1.44% | 0.00 cr | 99.8% | ₹0 cr |
| 31 Jul '26 | 45.75 | 51.00 | 45.75 | 49.47 | +3.09 | +6.66% | 0.00 cr | 97.4% | ₹0 cr |
| 30 Jul '26 | 46.51 | 47.99 | 46.31 | 46.38 | −1.60 | −3.33% | 0.00 cr | 98.0% | ₹0 cr |
| 29 Jul '26 | 48.99 | 48.99 | 46.70 | 47.98 | −0.21 | −0.44% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 45.33 | 48.20 | 45.31 | 48.19 | +0.82 | +1.73% | 0.00 cr | 58.4% | ₹0 cr |
| 27 Jul '26 | 45.01 | 48.75 | 45.01 | 47.37 | −0.52 | −1.09% | 0.00 cr | 70.9% | ₹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.
