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 | 61.25 | 61.25 | 61.25 | 61.25 | −1.25 | −2.00% | 0.00 cr | — | ₹0 cr |
| 01 Sep '26 | 62.50 | 62.50 | 62.50 | 62.50 | −0.39 | −0.62% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 62.93 | 62.93 | 62.89 | 62.89 | +1.18 | +1.91% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 61.71 | 61.71 | 61.71 | 61.71 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 61.71 | 61.71 | 59.29 | 61.71 | +1.21 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 60.50 | 60.50 | 60.50 | 60.50 | −0.19 | −0.31% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 60.69 | 60.69 | 60.69 | 60.69 | +1.19 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 59.50 | 59.50 | 59.50 | 59.50 | +1.16 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 58.34 | 58.34 | 58.34 | 58.34 | +2.77 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 55.58 | 55.58 | 50.30 | 55.57 | +2.63 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 52.94 | 52.94 | 52.50 | 52.94 | +2.52 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 48.00 | 50.42 | 48.00 | 50.42 | +2.40 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 52.98 | 52.98 | 47.94 | 48.02 | −2.44 | −4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 50.46 | 50.46 | 45.66 | 50.46 | +2.40 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 49.99 | 49.99 | 45.40 | 48.06 | +0.32 | +0.67% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 52.00 | 52.70 | 47.74 | 47.74 | −2.51 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 54.85 | 54.85 | 50.25 | 50.25 | −2.00 | −3.83% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 57.73 | 57.73 | 52.25 | 52.25 | −2.74 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 54.99 | 54.99 | 54.99 | 54.99 | +2.55 | +4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 53.96 | 53.96 | 52.29 | 52.44 | +0.15 | +0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 52.99 | 52.99 | 52.29 | 52.29 | +1.77 | +3.50% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 52.95 | 52.95 | 50.52 | 50.52 | −2.43 | −4.59% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 52.95 | 52.95 | 52.95 | 52.95 | +2.43 | +4.81% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 53.49 | 53.49 | 48.56 | 50.52 | −0.59 | −1.15% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 53.44 | 53.44 | 49.78 | 51.11 | −1.28 | −2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 50.02 | 54.49 | 50.00 | 52.39 | +0.02 | +0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 52.45 | 52.45 | 48.00 | 52.37 | +2.41 | +4.82% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 49.96 | 55.20 | 49.96 | 49.96 | −2.62 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 51.45 | 56.85 | 51.45 | 52.58 | −1.57 | −2.90% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 55.00 | 55.00 | 54.15 | 54.15 | −2.85 | −5.00% | 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.
