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 | 51.80 | 51.80 | 51.80 | 51.80 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 51.00 | 51.80 | 51.00 | 51.80 | −0.10 | −0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Aug '26 | 52.00 | 52.26 | 50.20 | 51.90 | +0.95 | +1.86% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 50.95 | 50.95 | 50.95 | 50.95 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 50.95 | 50.95 | 50.95 | 50.95 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 50.80 | 51.00 | 49.50 | 50.95 | −0.05 | −0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 49.32 | 51.30 | 49.32 | 51.00 | −0.90 | −1.73% | 0.00 cr | 91.9% | ₹0 cr |
| 19 Aug '26 | 51.90 | 51.90 | 51.90 | 51.90 | −2.73 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 54.63 | 54.63 | 54.63 | 54.63 | −2.87 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 57.50 | 57.50 | 57.50 | 57.50 | +2.60 | +4.74% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 53.00 | 54.90 | 53.00 | 54.90 | +2.61 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 49.80 | 52.29 | 49.80 | 52.29 | +2.49 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 52.00 | 52.00 | 49.80 | 49.80 | −2.20 | −4.23% | 0.00 cr | 66.7% | ₹0 cr |
| 11 Aug '26 | 56.51 | 56.52 | 51.20 | 52.00 | −1.84 | −3.42% | 0.00 cr | 76.2% | ₹0 cr |
| 06 Aug '26 | 52.00 | 53.84 | 52.00 | 53.84 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 52.26 | 54.87 | 49.65 | 53.84 | +1.58 | +3.02% | 0.00 cr | 99.4% | ₹0 cr |
| 03 Aug '26 | 54.99 | 54.99 | 52.26 | 52.26 | −2.73 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 54.90 | 55.00 | 50.00 | 54.99 | +2.49 | +4.74% | 0.00 cr | 97.8% | ₹0 cr |
| 23 Jul '26 | 52.11 | 52.60 | 52.11 | 52.50 | −2.35 | −4.28% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 54.85 | 54.85 | 54.85 | 54.85 | −0.15 | −0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 55.00 | 55.00 | 55.00 | 55.00 | +1.70 | +3.19% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 53.30 | 53.30 | 53.30 | 53.30 | +2.36 | +4.63% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 50.94 | 50.94 | 50.94 | 50.94 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 55.10 | 55.10 | 50.75 | 50.94 | −1.64 | −3.12% | 0.00 cr | 97.3% | ₹0 cr |
| 09 Jul '26 | 53.17 | 55.80 | 50.52 | 52.58 | −0.59 | −1.11% | 0.00 cr | 99.9% | ₹0 cr |
| 08 Jul '26 | 50.00 | 53.17 | 50.00 | 53.17 | +2.53 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 51.00 | 51.00 | 50.64 | 50.64 | −2.66 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 53.57 | 53.57 | 53.00 | 53.30 | +2.28 | +4.47% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 51.02 | 51.02 | 51.02 | 51.02 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 52.32 | 52.32 | 51.00 | 51.02 | −1.04 | −2.00% | 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.
