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 | 59.00 | 59.00 | 59.00 | 59.00 | −1.00 | −1.67% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 59.48 | 60.00 | 59.48 | 60.00 | −0.63 | −1.04% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 61.50 | 61.50 | 60.00 | 60.63 | +1.15 | +1.93% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 49.45 | 59.49 | 49.45 | 59.48 | +4.54 | +8.26% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 53.74 | 65.67 | 53.74 | 54.94 | −4.76 | −7.97% | 0.00 cr | 99.0% | ₹0 cr |
| 27 Aug '26 | 59.80 | 59.80 | 59.70 | 59.70 | −0.10 | −0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 65.54 | 65.54 | 59.80 | 59.80 | +0.21 | +0.35% | 0.00 cr | 91.7% | ₹0 cr |
| 24 Aug '26 | 59.59 | 59.59 | 59.59 | 59.59 | +0.59 | +1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 61.24 | 61.24 | 59.00 | 59.00 | +3.32 | +5.96% | 0.00 cr | 79.7% | ₹0 cr |
| 20 Aug '26 | 54.10 | 64.84 | 54.10 | 55.68 | −3.27 | −5.55% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 59.00 | 59.00 | 53.46 | 58.95 | −0.45 | −0.76% | 0.00 cr | 70.0% | ₹0 cr |
| 18 Aug '26 | 59.00 | 59.40 | 59.00 | 59.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 62.26 | 62.26 | 59.40 | 59.40 | +2.80 | +4.95% | 0.00 cr | 80.0% | ₹0 cr |
| 14 Aug '26 | 53.47 | 57.94 | 53.47 | 56.60 | −0.80 | −1.39% | 0.00 cr | 99.9% | ₹0 cr |
| 13 Aug '26 | 57.40 | 57.40 | 57.40 | 57.40 | −0.02 | −0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 56.00 | 61.03 | 50.00 | 57.42 | +1.93 | +3.48% | 0.00 cr | 70.8% | ₹0 cr |
| 11 Aug '26 | 50.65 | 61.89 | 50.65 | 55.49 | −0.78 | −1.39% | 0.00 cr | 48.1% | ₹0 cr |
| 10 Aug '26 | 61.99 | 62.50 | 54.00 | 56.27 | −3.67 | −6.12% | 0.00 cr | 96.3% | ₹0 cr |
| 07 Aug '26 | 63.19 | 63.19 | 54.27 | 59.94 | −0.25 | −0.42% | 0.00 cr | 91.0% | ₹0 cr |
| 05 Aug '26 | 55.69 | 60.90 | 55.69 | 60.19 | +1.57 | +2.68% | 0.00 cr | 99.9% | ₹0 cr |
| 04 Aug '26 | 59.79 | 59.79 | 56.24 | 58.62 | −0.58 | −0.98% | 0.00 cr | 99.1% | ₹0 cr |
| 03 Aug '26 | 61.69 | 61.69 | 55.85 | 59.20 | +0.44 | +0.75% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 59.97 | 59.97 | 54.30 | 58.76 | +1.64 | +2.87% | 0.00 cr | 98.6% | ₹0 cr |
| 30 Jul '26 | 57.12 | 57.12 | 54.60 | 57.12 | +2.72 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 54.55 | 54.55 | 49.48 | 54.40 | +2.44 | +4.70% | 0.00 cr | 98.0% | ₹0 cr |
| 28 Jul '26 | 55.90 | 55.90 | 51.96 | 51.96 | −2.73 | −4.99% | 0.00 cr | 51.6% | ₹0 cr |
| 27 Jul '26 | 50.03 | 54.70 | 50.03 | 54.69 | +2.03 | +3.85% | 0.00 cr | 99.9% | ₹0 cr |
| 24 Jul '26 | 55.00 | 55.00 | 52.66 | 52.66 | −2.77 | −5.00% | 0.00 cr | 57.7% | ₹0 cr |
| 23 Jul '26 | 58.80 | 58.85 | 53.50 | 55.43 | −0.68 | −1.21% | 0.00 cr | 95.3% | ₹0 cr |
| 22 Jul '26 | 62.01 | 62.01 | 56.11 | 56.11 | −2.95 | −4.99% | 0.00 cr | 91.3% | ₹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.
