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 | 60.00 | 59.00 | 60.00 | +0.00 | +0.00% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 60.00 | 60.00 | 60.00 | 60.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 60.00 | 60.00 | 60.00 | 60.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 57.10 | 60.00 | 56.00 | 60.00 | +4.85 | +8.79% | 0.03 cr | — | ₹2 cr |
| 28 Aug '26 | 57.00 | 59.00 | 49.05 | 55.15 | −1.40 | −2.48% | 0.08 cr | 93.2% | ₹4 cr |
| 25 Aug '26 | 59.60 | 59.60 | 56.55 | 56.55 | −4.77 | −7.78% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 58.37 | 63.00 | 58.37 | 61.32 | +3.72 | +6.46% | 0.00 cr | 66.7% | ₹0 cr |
| 18 Aug '26 | 58.00 | 58.00 | 57.60 | 57.60 | −1.85 | −3.11% | 0.00 cr | 66.7% | ₹0 cr |
| 17 Aug '26 | 59.45 | 59.45 | 59.45 | 59.45 | −0.70 | −1.16% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 61.57 | 63.15 | 60.15 | 60.15 | −0.32 | −0.53% | 0.00 cr | 50.0% | ₹0 cr |
| 13 Aug '26 | 60.47 | 60.47 | 60.47 | 60.47 | +1.28 | +2.16% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 63.00 | 63.00 | 59.19 | 59.19 | −0.81 | −1.35% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 60.00 | 60.00 | 60.00 | 60.00 | −1.00 | −1.64% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 61.00 | 61.00 | 61.00 | 61.00 | −3.80 | −5.86% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 64.80 | 64.80 | 64.80 | 64.80 | +0.02 | +0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 67.00 | 67.00 | 63.00 | 64.78 | +3.53 | +5.76% | 0.00 cr | 87.5% | ₹0 cr |
| 03 Aug '26 | 65.00 | 65.00 | 60.02 | 61.25 | −3.56 | −5.49% | 0.00 cr | 93.8% | ₹0 cr |
| 31 Jul '26 | 58.00 | 70.00 | 58.00 | 64.81 | +5.80 | +9.83% | 0.01 cr | 86.4% | ₹0 cr |
| 29 Jul '26 | 59.01 | 59.01 | 59.01 | 59.01 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 60.00 | 61.00 | 59.01 | 59.01 | +0.18 | +0.31% | 0.00 cr | 60.0% | ₹0 cr |
| 27 Jul '26 | 55.00 | 58.99 | 55.00 | 58.83 | +5.82 | +10.98% | 0.00 cr | 70.0% | ₹0 cr |
| 24 Jul '26 | 53.51 | 54.51 | 53.01 | 53.01 | −3.97 | −6.97% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 46.50 | 57.80 | 46.50 | 56.98 | −1.02 | −1.76% | 0.01 cr | 35.3% | ₹0 cr |
| 22 Jul '26 | 58.00 | 58.00 | 58.00 | 58.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 55.02 | 59.00 | 55.02 | 58.00 | −1.90 | −3.17% | 0.00 cr | 37.5% | ₹0 cr |
| 20 Jul '26 | 62.00 | 62.00 | 58.21 | 59.90 | −2.10 | −3.39% | 0.00 cr | 71.4% | ₹0 cr |
| 17 Jul '26 | 58.38 | 65.07 | 56.06 | 62.00 | +6.26 | +11.23% | 0.01 cr | 48.0% | ₹0 cr |
| 16 Jul '26 | 53.09 | 55.74 | 53.09 | 55.74 | +2.65 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 53.09 | 53.09 | 52.00 | 53.09 | +2.52 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 46.10 | 50.57 | 46.10 | 50.57 | +2.40 | +4.98% | 0.01 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.
