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 | 55.50 | 55.50 | 55.23 | 55.23 | +2.24 | +4.23% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 55.99 | 55.99 | 52.99 | 52.99 | −2.73 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 56.00 | 56.00 | 55.72 | 55.72 | +0.02 | +0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 56.00 | 56.00 | 55.70 | 55.70 | +1.25 | +2.30% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 51.99 | 54.45 | 51.99 | 54.45 | −0.27 | −0.49% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 54.99 | 54.99 | 54.00 | 54.72 | +1.93 | +3.66% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 53.34 | 53.34 | 52.79 | 52.79 | +1.84 | +3.61% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 50.95 | 50.95 | 50.95 | 50.95 | +2.10 | +4.30% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 48.85 | 48.85 | 44.22 | 48.85 | +2.31 | +4.96% | 0.00 cr | 70.3% | ₹0 cr |
| 24 Aug '26 | 50.95 | 50.95 | 46.54 | 46.54 | −2.44 | −4.98% | 0.00 cr | 95.6% | ₹0 cr |
| 21 Aug '26 | 49.00 | 49.11 | 48.98 | 48.98 | +2.20 | +4.70% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 46.50 | 49.00 | 44.46 | 46.78 | −0.01 | −0.02% | 0.00 cr | 94.9% | ₹0 cr |
| 19 Aug '26 | 46.79 | 46.79 | 46.55 | 46.79 | +2.22 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 44.70 | 44.70 | 40.52 | 44.57 | +1.97 | +4.62% | 0.00 cr | 99.5% | ₹0 cr |
| 17 Aug '26 | 44.00 | 44.00 | 42.00 | 42.60 | +0.60 | +1.43% | 0.00 cr | 99.4% | ₹0 cr |
| 14 Aug '26 | 41.34 | 42.00 | 41.34 | 42.00 | +0.66 | +1.60% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 41.35 | 41.35 | 37.64 | 41.34 | +1.95 | +4.95% | 0.00 cr | 73.0% | ₹0 cr |
| 12 Aug '26 | 39.39 | 39.39 | 37.50 | 39.39 | +1.87 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 39.41 | 41.38 | 37.52 | 37.52 | −1.89 | −4.80% | 0.00 cr | 82.5% | ₹0 cr |
| 10 Aug '26 | 39.41 | 39.41 | 39.41 | 39.41 | +1.87 | +4.98% | 0.00 cr | 50.0% | ₹0 cr |
| 07 Aug '26 | 41.00 | 41.00 | 37.21 | 37.54 | −1.62 | −4.14% | 0.00 cr | 85.6% | ₹0 cr |
| 06 Aug '26 | 42.12 | 42.12 | 39.00 | 39.16 | −0.96 | −2.39% | 0.00 cr | 99.0% | ₹0 cr |
| 05 Aug '26 | 44.25 | 44.25 | 40.12 | 40.12 | −2.03 | −4.82% | 0.00 cr | 91.2% | ₹0 cr |
| 04 Aug '26 | 46.28 | 46.28 | 41.89 | 42.15 | −1.93 | −4.38% | 0.00 cr | 82.1% | ₹0 cr |
| 03 Aug '26 | 48.50 | 48.50 | 44.00 | 44.08 | −2.22 | −4.79% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 44.20 | 46.40 | 44.20 | 46.30 | +2.10 | +4.75% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 47.00 | 47.00 | 42.71 | 44.20 | −0.75 | −1.67% | 0.00 cr | 86.4% | ₹0 cr |
| 29 Jul '26 | 45.00 | 45.00 | 41.10 | 44.95 | +1.69 | +3.91% | 0.00 cr | 99.7% | ₹0 cr |
| 28 Jul '26 | 44.10 | 44.10 | 41.80 | 43.26 | +1.26 | +3.00% | 0.00 cr | 99.8% | ₹0 cr |
| 27 Jul '26 | 44.95 | 44.95 | 42.00 | 42.00 | −0.81 | −1.89% | 0.00 cr | 50.0% | ₹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.
