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 | 57.00 | 58.00 | 55.00 | 55.00 | −1.54 | −2.72% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 58.00 | 61.69 | 56.22 | 56.54 | −1.39 | −2.40% | 0.00 cr | 51.8% | ₹0 cr |
| 02 Sep '26 | 54.40 | 58.00 | 54.40 | 57.93 | +3.02 | +5.50% | 0.00 cr | 90.3% | ₹0 cr |
| 01 Sep '26 | 56.40 | 57.45 | 54.40 | 54.91 | −1.55 | −2.75% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 62.73 | 62.73 | 56.30 | 56.46 | −0.57 | −1.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 58.00 | 58.00 | 57.01 | 57.03 | +0.02 | +0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 57.99 | 57.99 | 56.50 | 57.01 | −0.75 | −1.30% | 0.00 cr | 87.9% | ₹0 cr |
| 26 Aug '26 | 59.25 | 59.25 | 55.04 | 57.76 | −0.30 | −0.52% | 0.00 cr | 86.9% | ₹0 cr |
| 25 Aug '26 | 61.50 | 62.90 | 57.99 | 58.06 | −3.10 | −5.07% | 0.00 cr | 76.5% | ₹0 cr |
| 24 Aug '26 | 62.43 | 62.43 | 59.55 | 61.16 | −1.27 | −2.03% | 0.00 cr | 72.8% | ₹0 cr |
| 21 Aug '26 | 65.45 | 65.45 | 61.99 | 62.43 | +0.41 | +0.66% | 0.00 cr | 66.3% | ₹0 cr |
| 20 Aug '26 | 59.40 | 63.50 | 55.81 | 62.02 | +2.81 | +4.75% | 0.00 cr | 62.0% | ₹0 cr |
| 19 Aug '26 | 62.74 | 62.74 | 57.66 | 59.21 | +2.06 | +3.60% | 0.00 cr | 72.2% | ₹0 cr |
| 18 Aug '26 | 51.97 | 57.15 | 51.97 | 57.15 | +5.19 | +9.99% | 0.00 cr | 83.7% | ₹0 cr |
| 17 Aug '26 | 52.69 | 53.67 | 51.15 | 51.96 | −0.73 | −1.39% | 0.00 cr | 95.0% | ₹0 cr |
| 14 Aug '26 | 52.00 | 54.70 | 50.49 | 52.69 | +0.71 | +1.37% | 0.00 cr | 77.9% | ₹0 cr |
| 13 Aug '26 | 54.40 | 54.60 | 49.90 | 51.98 | −1.65 | −3.08% | 0.00 cr | 84.0% | ₹0 cr |
| 12 Aug '26 | 51.06 | 55.30 | 51.06 | 53.63 | −1.38 | −2.51% | 0.00 cr | 81.8% | ₹0 cr |
| 11 Aug '26 | 59.06 | 59.99 | 54.00 | 55.01 | −2.89 | −4.99% | 0.00 cr | 76.0% | ₹0 cr |
| 10 Aug '26 | 57.87 | 59.00 | 57.00 | 57.90 | +2.07 | +3.71% | 0.00 cr | 94.5% | ₹0 cr |
| 07 Aug '26 | 52.18 | 57.43 | 52.18 | 55.83 | +0.94 | +1.71% | 0.00 cr | 94.4% | ₹0 cr |
| 06 Aug '26 | 52.72 | 55.16 | 52.72 | 54.89 | +2.17 | +4.12% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 52.98 | 53.17 | 51.03 | 52.72 | +2.02 | +3.98% | 0.00 cr | 78.4% | ₹0 cr |
| 04 Aug '26 | 51.00 | 52.65 | 50.70 | 50.70 | −0.01 | −0.02% | 0.00 cr | 95.2% | ₹0 cr |
| 03 Aug '26 | 54.00 | 54.00 | 50.64 | 50.71 | −2.59 | −4.86% | 0.00 cr | 83.4% | ₹0 cr |
| 31 Jul '26 | 56.00 | 56.00 | 53.16 | 53.30 | −2.62 | −4.69% | 0.00 cr | 92.4% | ₹0 cr |
| 30 Jul '26 | 54.50 | 56.49 | 54.50 | 55.92 | +1.40 | +2.57% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 54.77 | 54.77 | 54.00 | 54.52 | −0.25 | −0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 54.77 | 54.77 | 54.50 | 54.77 | +2.60 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 51.00 | 52.17 | 51.00 | 52.17 | +2.48 | +4.99% | 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.
