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 | 69.99 | 71.71 | 64.05 | 71.71 | +11.95 | +20.00% | 0.01 cr | — | ₹1 cr |
| 03 Sep '26 | 50.80 | 59.76 | 50.00 | 59.76 | +9.96 | +20.00% | 0.01 cr | 67.7% | ₹1 cr |
| 02 Sep '26 | 48.88 | 49.89 | 48.50 | 49.80 | +1.06 | +2.17% | 0.00 cr | 99.2% | ₹0 cr |
| 01 Sep '26 | 48.58 | 49.39 | 47.50 | 48.74 | +0.20 | +0.41% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 50.50 | 50.50 | 48.40 | 48.54 | −2.03 | −4.01% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 49.50 | 50.57 | 49.26 | 50.57 | +1.07 | +2.16% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 50.00 | 50.00 | 49.00 | 49.50 | −1.50 | −2.94% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 51.20 | 51.20 | 49.98 | 51.00 | +1.02 | +2.04% | 0.00 cr | 95.1% | ₹0 cr |
| 25 Aug '26 | 49.22 | 50.00 | 48.50 | 49.98 | +1.73 | +3.59% | 0.00 cr | 99.5% | ₹0 cr |
| 24 Aug '26 | 49.50 | 49.50 | 48.13 | 48.25 | −1.25 | −2.53% | 0.00 cr | 97.3% | ₹0 cr |
| 21 Aug '26 | 48.40 | 49.89 | 48.00 | 49.50 | +1.25 | +2.59% | 0.00 cr | 99.2% | ₹0 cr |
| 20 Aug '26 | 50.00 | 50.00 | 48.00 | 48.25 | +0.36 | +0.75% | 0.00 cr | 84.4% | ₹0 cr |
| 19 Aug '26 | 52.00 | 52.00 | 47.02 | 47.89 | −1.91 | −3.84% | 0.00 cr | 86.6% | ₹0 cr |
| 18 Aug '26 | 51.60 | 51.60 | 48.50 | 49.80 | +0.50 | +1.01% | 0.00 cr | 96.7% | ₹0 cr |
| 17 Aug '26 | 49.05 | 50.00 | 49.00 | 49.30 | +0.25 | +0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 48.95 | 50.00 | 47.04 | 49.05 | +0.56 | +1.15% | 0.00 cr | 79.7% | ₹0 cr |
| 13 Aug '26 | 49.90 | 49.90 | 44.00 | 48.49 | −0.19 | −0.39% | 0.00 cr | 64.8% | ₹0 cr |
| 12 Aug '26 | 52.65 | 52.65 | 46.10 | 48.68 | −0.32 | −0.65% | 0.00 cr | 93.7% | ₹0 cr |
| 11 Aug '26 | 50.00 | 50.00 | 48.40 | 49.00 | −1.00 | −2.00% | 0.00 cr | 95.7% | ₹0 cr |
| 10 Aug '26 | 54.00 | 54.00 | 49.00 | 50.00 | +0.00 | +0.00% | 0.00 cr | 99.7% | ₹0 cr |
| 07 Aug '26 | 50.90 | 50.90 | 50.00 | 50.00 | −0.90 | −1.77% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 52.00 | 52.00 | 48.40 | 50.90 | +0.01 | +0.02% | 0.00 cr | 91.4% | ₹0 cr |
| 05 Aug '26 | 51.60 | 51.60 | 49.00 | 50.89 | +0.10 | +0.20% | 0.00 cr | 94.9% | ₹0 cr |
| 04 Aug '26 | 51.00 | 51.00 | 49.00 | 50.79 | +1.73 | +3.53% | 0.00 cr | 92.0% | ₹0 cr |
| 03 Aug '26 | 53.00 | 53.00 | 48.50 | 49.06 | −0.94 | −1.88% | 0.00 cr | 54.0% | ₹0 cr |
| 31 Jul '26 | 48.82 | 50.00 | 48.00 | 50.00 | +1.18 | +2.42% | 0.00 cr | 99.2% | ₹0 cr |
| 30 Jul '26 | 48.94 | 48.94 | 47.90 | 48.82 | +0.64 | +1.33% | 0.00 cr | 98.8% | ₹0 cr |
| 29 Jul '26 | 49.97 | 50.69 | 48.00 | 48.18 | −1.79 | −3.58% | 0.00 cr | 98.1% | ₹0 cr |
| 28 Jul '26 | 53.10 | 53.10 | 48.52 | 49.97 | −1.27 | −2.48% | 0.00 cr | 98.9% | ₹0 cr |
| 27 Jul '26 | 49.10 | 51.79 | 49.10 | 51.24 | −0.01 | −0.02% | 0.00 cr | 96.1% | ₹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.
