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 | 54.65 | 54.65 | 50.50 | 51.98 | +0.20 | +0.39% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 52.40 | 52.40 | 49.02 | 51.78 | +0.23 | +0.45% | 0.01 cr | 40.0% | ₹0 cr |
| 02 Sep '26 | 51.00 | 53.98 | 49.51 | 51.55 | +0.63 | +1.24% | 0.02 cr | 43.1% | ₹1 cr |
| 01 Sep '26 | 46.50 | 52.00 | 46.50 | 50.92 | +3.29 | +6.91% | 0.03 cr | — | ₹1 cr |
| 31 Aug '26 | 50.20 | 50.20 | 45.76 | 47.63 | +1.93 | +4.22% | 0.01 cr | — | ₹1 cr |
| 28 Aug '26 | 43.10 | 46.25 | 42.05 | 45.70 | +3.65 | +8.68% | 0.01 cr | 78.8% | ₹1 cr |
| 27 Aug '26 | 42.60 | 42.60 | 40.05 | 42.05 | +0.31 | +0.74% | 0.01 cr | 9.8% | ₹0 cr |
| 26 Aug '26 | 42.84 | 42.84 | 40.51 | 41.74 | +0.02 | +0.05% | 0.01 cr | 2.1% | ₹0 cr |
| 25 Aug '26 | 41.78 | 41.78 | 41.50 | 41.72 | −0.07 | −0.17% | 0.00 cr | 12.5% | ₹0 cr |
| 24 Aug '26 | 41.00 | 41.99 | 40.41 | 41.79 | +0.15 | +0.36% | 0.01 cr | 9.1% | ₹0 cr |
| 21 Aug '26 | 41.95 | 41.95 | 39.00 | 41.64 | +1.44 | +3.58% | 0.01 cr | 55.7% | ₹1 cr |
| 20 Aug '26 | 40.80 | 40.80 | 37.60 | 40.20 | −0.25 | −0.62% | 0.01 cr | 34.3% | ₹0 cr |
| 19 Aug '26 | 38.02 | 40.45 | 36.18 | 40.45 | +0.26 | +0.65% | 0.01 cr | 81.1% | ₹0 cr |
| 18 Aug '26 | 40.35 | 41.48 | 40.00 | 40.19 | −0.16 | −0.40% | 0.01 cr | 18.5% | ₹0 cr |
| 17 Aug '26 | 42.85 | 42.85 | 39.01 | 40.35 | −1.39 | −3.33% | 0.01 cr | 20.5% | ₹0 cr |
| 14 Aug '26 | 40.70 | 41.99 | 40.10 | 41.74 | +1.04 | +2.56% | 0.01 cr | 10.9% | ₹0 cr |
| 13 Aug '26 | 41.09 | 41.09 | 40.00 | 40.70 | −1.90 | −4.46% | 0.01 cr | 5.6% | ₹0 cr |
| 12 Aug '26 | 42.60 | 42.60 | 42.60 | 42.60 | +3.50 | +8.95% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 37.50 | 39.98 | 36.50 | 39.10 | +0.54 | +1.40% | 0.01 cr | 22.5% | ₹0 cr |
| 10 Aug '26 | 42.30 | 42.30 | 36.65 | 38.56 | +0.08 | +0.21% | 0.01 cr | 36.8% | ₹0 cr |
| 07 Aug '26 | 39.00 | 39.85 | 37.58 | 38.48 | −1.07 | −2.71% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 40.93 | 40.93 | 37.42 | 39.55 | +0.17 | +0.43% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 39.50 | 39.50 | 39.38 | 39.38 | −2.07 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 41.45 | 41.45 | 41.45 | 41.45 | +1.83 | +4.62% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 39.00 | 39.87 | 38.66 | 39.62 | −1.07 | −2.63% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 40.69 | 40.69 | 40.69 | 40.69 | +1.64 | +4.20% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 39.05 | 39.05 | 39.05 | 39.05 | −1.84 | −4.50% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 39.51 | 40.89 | 39.50 | 40.89 | −0.55 | −1.33% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 41.88 | 41.88 | 39.89 | 41.44 | −0.54 | −1.29% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 41.98 | 41.98 | 41.98 | 41.98 | +0.74 | +1.79% | 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.
