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 | 55.00 | 56.99 | 53.38 | 54.49 | +0.29 | +0.54% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 54.67 | 54.94 | 52.61 | 54.20 | +0.82 | +1.54% | 0.01 cr | 83.0% | ₹0 cr |
| 02 Sep '26 | 53.51 | 55.00 | 50.31 | 53.38 | −0.13 | −0.24% | 0.00 cr | 77.6% | ₹0 cr |
| 01 Sep '26 | 53.00 | 54.89 | 52.00 | 53.51 | +1.10 | +2.10% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 51.50 | 53.20 | 51.50 | 52.41 | +0.75 | +1.45% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 50.35 | 52.50 | 49.65 | 51.66 | +0.58 | +1.14% | 0.01 cr | 80.8% | ₹0 cr |
| 27 Aug '26 | 51.01 | 51.99 | 50.25 | 51.08 | +0.40 | +0.79% | 0.00 cr | 74.8% | ₹0 cr |
| 26 Aug '26 | 52.50 | 52.50 | 49.51 | 50.68 | −0.52 | −1.02% | 0.00 cr | 67.6% | ₹0 cr |
| 25 Aug '26 | 48.66 | 52.40 | 48.01 | 51.20 | +2.01 | +4.09% | 0.00 cr | 79.9% | ₹0 cr |
| 24 Aug '26 | 50.98 | 50.98 | 47.90 | 49.19 | −0.92 | −1.84% | 0.01 cr | 59.4% | ₹0 cr |
| 21 Aug '26 | 49.72 | 50.75 | 49.05 | 50.11 | +0.39 | +0.78% | 0.00 cr | 72.8% | ₹0 cr |
| 20 Aug '26 | 50.50 | 51.75 | 49.21 | 49.72 | −0.68 | −1.35% | 0.01 cr | 77.1% | ₹0 cr |
| 19 Aug '26 | 50.59 | 51.80 | 49.30 | 50.40 | +0.90 | +1.82% | 0.00 cr | 72.3% | ₹0 cr |
| 18 Aug '26 | 49.42 | 50.48 | 48.50 | 49.50 | +0.09 | +0.18% | 0.00 cr | 67.4% | ₹0 cr |
| 17 Aug '26 | 49.53 | 50.97 | 48.60 | 49.41 | −1.56 | −3.06% | 0.01 cr | 73.0% | ₹0 cr |
| 14 Aug '26 | 50.33 | 51.65 | 48.30 | 50.97 | +1.18 | +2.37% | 0.00 cr | 69.7% | ₹0 cr |
| 13 Aug '26 | 49.58 | 51.50 | 49.00 | 49.79 | −0.59 | −1.17% | 0.00 cr | 72.7% | ₹0 cr |
| 12 Aug '26 | 49.50 | 52.99 | 49.00 | 50.38 | +0.77 | +1.55% | 0.00 cr | 72.4% | ₹0 cr |
| 11 Aug '26 | 51.00 | 51.37 | 49.00 | 49.61 | −1.06 | −2.09% | 0.00 cr | 77.2% | ₹0 cr |
| 10 Aug '26 | 53.00 | 53.00 | 49.13 | 50.67 | −1.84 | −3.50% | 0.00 cr | 77.1% | ₹0 cr |
| 07 Aug '26 | 50.81 | 52.98 | 50.06 | 52.51 | +1.41 | +2.76% | 0.00 cr | 59.2% | ₹0 cr |
| 06 Aug '26 | 53.37 | 53.37 | 51.00 | 51.10 | −0.63 | −1.22% | 0.00 cr | 77.5% | ₹0 cr |
| 05 Aug '26 | 53.31 | 53.31 | 50.55 | 51.73 | −1.59 | −2.98% | 0.00 cr | 71.1% | ₹0 cr |
| 04 Aug '26 | 52.94 | 53.70 | 51.09 | 53.32 | +2.04 | +3.98% | 0.01 cr | 70.9% | ₹0 cr |
| 03 Aug '26 | 52.00 | 53.70 | 50.00 | 51.28 | +0.39 | +0.77% | 0.00 cr | 60.7% | ₹0 cr |
| 31 Jul '26 | 50.01 | 51.99 | 49.10 | 50.89 | +1.79 | +3.65% | 0.00 cr | 76.0% | ₹0 cr |
| 30 Jul '26 | 50.35 | 51.84 | 48.50 | 49.10 | −2.17 | −4.23% | 0.01 cr | 63.9% | ₹0 cr |
| 29 Jul '26 | 53.50 | 53.50 | 50.52 | 51.27 | −1.34 | −2.55% | 0.00 cr | 66.1% | ₹0 cr |
| 28 Jul '26 | 51.49 | 54.00 | 50.20 | 52.61 | +2.68 | +5.37% | 0.00 cr | 71.6% | ₹0 cr |
| 27 Jul '26 | 51.58 | 51.84 | 45.23 | 49.93 | −1.38 | −2.69% | 0.02 cr | 60.5% | ₹1 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.
