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 | 55.35 | 55.35 | 52.59 | 52.64 | −2.71 | −4.90% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 59.74 | 59.90 | 55.01 | 55.35 | −1.78 | −3.12% | 0.00 cr | 86.2% | ₹0 cr |
| 02 Sep '26 | 54.10 | 59.74 | 54.06 | 57.13 | +0.23 | +0.40% | 0.00 cr | 95.7% | ₹0 cr |
| 01 Sep '26 | 56.70 | 57.00 | 52.92 | 56.90 | +1.20 | +2.15% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 52.10 | 55.70 | 51.61 | 55.70 | +1.38 | +2.54% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 54.60 | 56.00 | 52.15 | 54.32 | −0.28 | −0.51% | 0.00 cr | 99.8% | ₹0 cr |
| 27 Aug '26 | 54.60 | 54.60 | 54.60 | 54.60 | −0.41 | −0.75% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 54.15 | 56.70 | 53.00 | 55.01 | +1.01 | +1.87% | 0.00 cr | 96.5% | ₹0 cr |
| 25 Aug '26 | 55.00 | 57.50 | 54.00 | 54.00 | −2.00 | −3.57% | 0.00 cr | 96.3% | ₹0 cr |
| 24 Aug '26 | 56.21 | 57.89 | 53.80 | 56.00 | +0.35 | +0.63% | 0.00 cr | 82.9% | ₹0 cr |
| 21 Aug '26 | 56.21 | 56.21 | 55.09 | 55.65 | −0.84 | −1.49% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 53.96 | 56.80 | 53.96 | 56.49 | −0.31 | −0.55% | 0.00 cr | 97.3% | ₹0 cr |
| 19 Aug '26 | 56.80 | 56.80 | 56.80 | 56.80 | +2.70 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 57.15 | 57.22 | 54.10 | 54.10 | −2.84 | −4.99% | 0.00 cr | 93.3% | ₹0 cr |
| 17 Aug '26 | 54.15 | 57.00 | 52.66 | 56.94 | +2.03 | +3.70% | 0.00 cr | 71.7% | ₹0 cr |
| 14 Aug '26 | 54.91 | 54.91 | 54.91 | 54.91 | −2.59 | −4.50% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 57.89 | 57.90 | 56.75 | 57.50 | −0.30 | −0.52% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 58.87 | 58.87 | 57.80 | 57.80 | +0.08 | +0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 57.40 | 57.72 | 57.40 | 57.72 | +0.22 | +0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 57.00 | 57.72 | 55.00 | 57.50 | −0.39 | −0.67% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 59.25 | 59.25 | 56.55 | 57.89 | −1.41 | −2.38% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 59.76 | 59.76 | 56.52 | 59.30 | −0.19 | −0.32% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 60.98 | 60.98 | 58.01 | 59.49 | −1.49 | −2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 62.70 | 62.70 | 57.00 | 60.98 | +1.21 | +2.02% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 55.50 | 59.85 | 55.00 | 59.77 | +2.77 | +4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 57.00 | 57.00 | 57.00 | 57.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 57.00 | 57.00 | 57.00 | 57.00 | +0.01 | +0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 55.01 | 57.98 | 55.00 | 56.99 | −0.13 | −0.23% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 52.00 | 57.15 | 52.00 | 57.12 | +2.62 | +4.81% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 54.50 | 56.15 | 54.50 | 54.50 | +0.08 | +0.15% | 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.
