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 | 58.00 | 58.00 | 56.19 | 56.19 | −2.95 | −4.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 59.14 | 63.99 | 59.14 | 59.14 | −3.11 | −5.00% | 0.00 cr | 99.9% | ₹0 cr |
| 02 Sep '26 | 62.16 | 68.65 | 62.16 | 62.25 | −3.15 | −4.82% | 0.00 cr | 95.7% | ₹0 cr |
| 01 Sep '26 | 69.00 | 69.00 | 63.26 | 65.40 | −1.17 | −1.76% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 66.00 | 67.98 | 61.65 | 66.57 | +1.72 | +2.65% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 61.00 | 65.00 | 60.00 | 64.85 | +2.74 | +4.41% | 0.00 cr | 89.8% | ₹0 cr |
| 27 Aug '26 | 61.00 | 67.20 | 60.85 | 62.11 | −1.94 | −3.03% | 0.00 cr | 89.5% | ₹0 cr |
| 26 Aug '26 | 61.00 | 64.05 | 59.50 | 64.05 | +3.05 | +5.00% | 0.00 cr | 85.7% | ₹0 cr |
| 25 Aug '26 | 62.00 | 62.00 | 60.50 | 61.00 | −0.22 | −0.36% | 0.00 cr | 85.2% | ₹0 cr |
| 24 Aug '26 | 63.98 | 63.98 | 59.13 | 61.22 | −1.02 | −1.64% | 0.00 cr | 82.4% | ₹0 cr |
| 21 Aug '26 | 63.35 | 63.35 | 61.50 | 62.24 | +1.83 | +3.03% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 61.34 | 64.40 | 58.28 | 60.41 | −0.93 | −1.52% | 0.00 cr | 89.0% | ₹0 cr |
| 19 Aug '26 | 59.89 | 61.34 | 59.89 | 61.34 | +2.91 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 58.43 | 58.43 | 58.43 | 58.43 | +2.78 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 55.65 | 55.65 | 55.38 | 55.65 | +2.65 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 52.56 | 53.00 | 52.56 | 53.00 | +0.18 | +0.34% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 52.82 | 52.82 | 52.82 | 52.82 | −2.77 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 55.59 | 55.59 | 55.59 | 55.59 | +2.64 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 57.13 | 57.13 | 51.75 | 52.95 | −1.46 | −2.68% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 51.50 | 54.41 | 51.50 | 54.41 | +2.59 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 51.82 | 51.82 | 51.82 | 51.82 | +2.46 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 49.36 | 49.36 | 49.36 | 49.36 | +2.35 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 47.01 | 47.01 | 47.01 | 47.01 | +1.14 | +2.49% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 47.70 | 47.71 | 45.10 | 45.87 | +0.43 | +0.95% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 41.25 | 45.59 | 41.25 | 45.44 | +2.02 | +4.65% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 43.45 | 43.47 | 43.42 | 43.42 | −2.28 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 45.70 | 45.71 | 45.70 | 45.70 | −2.40 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 48.10 | 48.10 | 48.06 | 48.10 | −2.48 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 49.81 | 50.58 | 49.81 | 50.58 | −0.25 | −0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 50.83 | 50.83 | 50.83 | 50.83 | −2.67 | −4.99% | 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.
