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 | 52.20 | 52.20 | 52.20 | 52.20 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 52.20 | 52.20 | 52.20 | 52.20 | +0.20 | +0.38% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 49.59 | 52.04 | 49.59 | 52.00 | +2.41 | +4.86% | 0.00 cr | 99.2% | ₹0 cr |
| 26 Aug '26 | 49.59 | 49.59 | 49.59 | 49.59 | −2.61 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 52.20 | 52.20 | 52.20 | 52.20 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 50.45 | 52.20 | 50.45 | 52.20 | +1.92 | +3.82% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 50.28 | 50.28 | 50.28 | 50.28 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 50.28 | 50.28 | 50.28 | 50.28 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 49.75 | 51.60 | 47.27 | 50.28 | +0.53 | +1.07% | 0.00 cr | 88.5% | ₹0 cr |
| 11 Aug '26 | 49.75 | 49.75 | 49.75 | 49.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 50.00 | 50.50 | 49.75 | 49.75 | −2.50 | −4.78% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 52.32 | 52.32 | 52.25 | 52.25 | +1.20 | +2.35% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 49.01 | 51.45 | 49.01 | 51.05 | +2.04 | +4.16% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 48.88 | 49.01 | 48.88 | 49.01 | −2.44 | −4.74% | 0.00 cr | 66.2% | ₹0 cr |
| 27 Jul '26 | 51.44 | 51.45 | 51.44 | 51.45 | +2.45 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 49.00 | 49.00 | 49.00 | 49.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 49.00 | 49.00 | 49.00 | 49.00 | −0.39 | −0.79% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 49.39 | 49.39 | 49.39 | 49.39 | +2.35 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 46.81 | 47.04 | 46.81 | 47.04 | +0.23 | +0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 49.24 | 49.24 | 46.81 | 46.81 | −2.45 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 51.85 | 52.63 | 49.26 | 49.26 | −2.59 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 51.79 | 51.85 | 51.79 | 51.85 | −2.65 | −4.86% | 0.00 cr | 50.0% | ₹0 cr |
| 13 Jul '26 | 54.50 | 54.50 | 54.50 | 54.50 | +2.26 | +4.33% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 52.24 | 52.24 | 52.24 | 52.24 | −0.26 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 52.50 | 52.50 | 52.45 | 52.50 | +2.50 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 50.00 | 50.00 | 50.00 | 50.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 50.05 | 50.05 | 50.00 | 50.00 | −0.38 | −0.75% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 50.38 | 50.38 | 50.38 | 50.38 | +2.39 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 48.00 | 48.00 | 47.96 | 47.99 | −2.49 | −4.93% | 0.00 cr | 80.0% | ₹0 cr |
| 17 Jun '26 | 52.20 | 53.99 | 49.63 | 50.48 | −1.72 | −3.30% | 0.00 cr | 70.2% | ₹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.
