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 | 54.93 | 59.90 | 54.92 | 59.90 | +2.09 | +3.62% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 57.81 | 57.81 | 57.81 | 57.81 | −3.04 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 64.05 | 64.05 | 60.85 | 60.85 | −3.20 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 64.05 | 64.05 | 64.00 | 64.05 | +3.05 | +5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 61.69 | 61.69 | 61.00 | 61.00 | −0.69 | −1.12% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 61.69 | 61.69 | 61.69 | 61.69 | −0.31 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 62.00 | 62.00 | 62.00 | 62.00 | +1.01 | +1.66% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 59.00 | 61.00 | 59.00 | 60.99 | +1.99 | +3.37% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 56.05 | 59.00 | 56.05 | 59.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 61.20 | 61.20 | 59.00 | 59.00 | −1.90 | −3.12% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 55.10 | 60.90 | 55.10 | 60.90 | +2.90 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 58.00 | 58.00 | 58.00 | 58.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 58.85 | 58.85 | 58.00 | 58.00 | +1.95 | +3.48% | 0.00 cr | 97.5% | ₹0 cr |
| 04 Aug '26 | 59.00 | 59.00 | 56.05 | 56.05 | −2.95 | −5.00% | 0.00 cr | 88.5% | ₹0 cr |
| 31 Jul '26 | 59.00 | 59.00 | 59.00 | 59.00 | +2.61 | +4.63% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 56.40 | 56.40 | 56.39 | 56.39 | −2.96 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 59.35 | 59.35 | 59.35 | 59.35 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 59.36 | 59.36 | 59.35 | 59.35 | −3.12 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 62.47 | 62.47 | 62.47 | 62.47 | −3.28 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 63.17 | 65.75 | 63.17 | 65.75 | −0.74 | −1.11% | 0.00 cr | 90.5% | ₹0 cr |
| 21 Jul '26 | 60.69 | 66.50 | 60.69 | 66.49 | +2.61 | +4.09% | 0.00 cr | 93.3% | ₹0 cr |
| 20 Jul '26 | 59.31 | 63.90 | 59.30 | 63.88 | +1.46 | +2.34% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 58.39 | 62.42 | 57.02 | 62.42 | +2.40 | +4.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 60.02 | 60.02 | 60.02 | 60.02 | −3.15 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 63.17 | 63.17 | 63.17 | 63.17 | −3.32 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 66.49 | 66.49 | 66.49 | 66.49 | +2.62 | +4.10% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 59.00 | 63.87 | 58.90 | 63.87 | +1.87 | +3.02% | 0.00 cr | 99.8% | ₹0 cr |
| 03 Jul '26 | 61.99 | 62.00 | 61.99 | 62.00 | −3.25 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 63.27 | 65.25 | 63.27 | 65.25 | −1.34 | −2.01% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 66.59 | 66.59 | 66.58 | 66.59 | +3.09 | +4.87% | 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.
