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 | 55.00 | 55.79 | 53.65 | 54.50 | −0.50 | −0.91% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 55.44 | 55.44 | 54.30 | 55.00 | +0.10 | +0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 54.13 | 55.20 | 53.30 | 54.90 | +0.77 | +1.42% | 0.00 cr | 94.5% | ₹0 cr |
| 01 Sep '26 | 51.30 | 55.47 | 51.30 | 54.13 | +2.12 | +4.08% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 53.30 | 53.30 | 51.80 | 52.01 | −0.44 | −0.84% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 56.69 | 56.69 | 51.55 | 52.45 | −0.92 | −1.72% | 0.00 cr | 85.7% | ₹0 cr |
| 27 Aug '26 | 53.90 | 53.90 | 51.51 | 53.37 | +1.30 | +2.50% | 0.00 cr | 69.7% | ₹0 cr |
| 26 Aug '26 | 52.95 | 53.19 | 52.00 | 52.07 | −0.68 | −1.29% | 0.00 cr | 88.7% | ₹0 cr |
| 25 Aug '26 | 52.47 | 53.00 | 52.02 | 52.75 | +0.27 | +0.51% | 0.00 cr | 76.2% | ₹0 cr |
| 24 Aug '26 | 52.16 | 53.61 | 52.00 | 52.48 | −1.29 | −2.40% | 0.00 cr | 87.6% | ₹0 cr |
| 21 Aug '26 | 54.30 | 54.30 | 52.70 | 53.77 | +0.00 | +0.00% | 0.00 cr | 92.7% | ₹0 cr |
| 20 Aug '26 | 50.07 | 54.42 | 50.07 | 53.77 | +2.73 | +5.35% | 0.00 cr | 90.2% | ₹0 cr |
| 19 Aug '26 | 52.40 | 52.95 | 49.70 | 51.04 | −0.72 | −1.39% | 0.00 cr | 76.4% | ₹0 cr |
| 18 Aug '26 | 52.58 | 52.58 | 51.00 | 51.76 | −1.08 | −2.04% | 0.00 cr | 76.0% | ₹0 cr |
| 17 Aug '26 | 51.81 | 52.84 | 51.80 | 52.84 | −0.16 | −0.30% | 0.00 cr | 99.1% | ₹0 cr |
| 14 Aug '26 | 53.99 | 54.00 | 52.90 | 53.00 | +0.06 | +0.11% | 0.00 cr | 97.7% | ₹0 cr |
| 13 Aug '26 | 54.49 | 54.49 | 52.50 | 52.94 | −0.10 | −0.19% | 0.00 cr | 95.2% | ₹0 cr |
| 12 Aug '26 | 54.00 | 54.00 | 52.60 | 53.04 | −0.89 | −1.65% | 0.00 cr | 94.5% | ₹0 cr |
| 11 Aug '26 | 54.00 | 55.99 | 53.22 | 53.93 | −0.07 | −0.13% | 0.00 cr | 79.8% | ₹0 cr |
| 10 Aug '26 | 53.53 | 54.99 | 53.00 | 54.00 | +1.00 | +1.89% | 0.00 cr | 79.6% | ₹0 cr |
| 07 Aug '26 | 53.01 | 54.50 | 52.20 | 53.00 | −0.01 | −0.02% | 0.00 cr | 81.2% | ₹0 cr |
| 06 Aug '26 | 53.92 | 53.92 | 52.95 | 53.01 | −0.38 | −0.71% | 0.00 cr | 95.8% | ₹0 cr |
| 05 Aug '26 | 52.26 | 53.39 | 52.21 | 53.39 | −0.30 | −0.56% | 0.00 cr | 84.3% | ₹0 cr |
| 04 Aug '26 | 54.00 | 54.00 | 52.70 | 53.69 | −0.22 | −0.41% | 0.00 cr | 95.9% | ₹0 cr |
| 03 Aug '26 | 54.35 | 54.35 | 53.78 | 53.91 | +1.15 | +2.18% | 0.00 cr | 92.0% | ₹0 cr |
| 31 Jul '26 | 52.21 | 53.99 | 52.21 | 52.76 | −0.85 | −1.59% | 0.00 cr | 85.3% | ₹0 cr |
| 30 Jul '26 | 53.90 | 53.92 | 53.60 | 53.61 | +0.95 | +1.80% | 0.00 cr | 98.5% | ₹0 cr |
| 29 Jul '26 | 54.45 | 54.45 | 51.99 | 52.66 | −1.23 | −2.28% | 0.00 cr | 71.1% | ₹0 cr |
| 28 Jul '26 | 52.93 | 53.99 | 52.50 | 53.89 | +2.00 | +3.85% | 0.00 cr | 91.6% | ₹0 cr |
| 27 Jul '26 | 54.48 | 54.48 | 51.56 | 51.89 | −0.94 | −1.78% | 0.00 cr | 87.5% | ₹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.
