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 | 55.03 | 57.85 | 55.03 | 56.03 | +1.27 | +2.32% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 52.30 | 55.90 | 52.30 | 54.76 | +3.35 | +6.52% | 0.00 cr | 88.7% | ₹0 cr |
| 02 Sep '26 | 52.80 | 53.99 | 50.15 | 51.41 | −2.73 | −5.04% | 0.00 cr | 99.3% | ₹0 cr |
| 01 Sep '26 | 53.22 | 54.20 | 52.50 | 54.14 | +1.18 | +2.23% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 52.97 | 54.45 | 51.20 | 52.96 | −0.01 | −0.02% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 54.00 | 54.45 | 52.30 | 52.97 | −0.62 | −1.16% | 0.00 cr | 89.3% | ₹0 cr |
| 27 Aug '26 | 54.00 | 54.95 | 52.77 | 53.59 | +0.92 | +1.75% | 0.00 cr | 80.1% | ₹0 cr |
| 26 Aug '26 | 53.90 | 53.90 | 52.05 | 52.67 | −1.23 | −2.28% | 0.00 cr | 76.2% | ₹0 cr |
| 25 Aug '26 | 53.99 | 53.99 | 52.50 | 53.90 | +1.23 | +2.34% | 0.00 cr | 97.1% | ₹0 cr |
| 24 Aug '26 | 52.83 | 54.80 | 51.10 | 52.67 | −0.45 | −0.85% | 0.00 cr | 71.3% | ₹0 cr |
| 21 Aug '26 | 52.45 | 55.00 | 51.00 | 53.12 | +0.34 | +0.64% | 0.00 cr | 74.8% | ₹0 cr |
| 20 Aug '26 | 56.75 | 56.75 | 52.00 | 52.78 | −4.03 | −7.09% | 0.00 cr | 60.7% | ₹0 cr |
| 19 Aug '26 | 59.99 | 59.99 | 54.00 | 56.81 | +1.64 | +2.97% | 0.00 cr | 88.2% | ₹0 cr |
| 18 Aug '26 | 48.50 | 57.00 | 48.50 | 55.17 | +3.20 | +6.16% | 0.00 cr | 63.8% | ₹0 cr |
| 17 Aug '26 | 56.00 | 59.70 | 51.05 | 51.97 | −5.77 | −9.99% | 0.00 cr | 80.0% | ₹0 cr |
| 14 Aug '26 | 67.90 | 71.90 | 57.00 | 57.74 | −10.66 | −15.58% | 0.00 cr | 63.4% | ₹0 cr |
| 13 Aug '26 | 64.54 | 69.85 | 64.50 | 68.40 | +3.33 | +5.12% | 0.00 cr | 89.6% | ₹0 cr |
| 12 Aug '26 | 65.70 | 69.75 | 65.00 | 65.07 | −0.78 | −1.18% | 0.00 cr | 98.2% | ₹0 cr |
| 11 Aug '26 | 66.06 | 68.40 | 65.75 | 65.85 | −0.16 | −0.24% | 0.00 cr | 99.7% | ₹0 cr |
| 10 Aug '26 | 65.71 | 67.40 | 65.39 | 66.01 | −0.24 | −0.36% | 0.00 cr | 97.9% | ₹0 cr |
| 07 Aug '26 | 66.98 | 67.85 | 64.35 | 66.25 | +0.58 | +0.88% | 0.00 cr | 93.6% | ₹0 cr |
| 06 Aug '26 | 65.15 | 67.10 | 64.19 | 65.67 | +0.57 | +0.88% | 0.00 cr | 93.3% | ₹0 cr |
| 05 Aug '26 | 67.80 | 67.82 | 64.19 | 65.10 | −2.06 | −3.07% | 0.00 cr | 97.1% | ₹0 cr |
| 04 Aug '26 | 68.70 | 68.70 | 65.00 | 67.16 | +1.04 | +1.57% | 0.00 cr | 86.3% | ₹0 cr |
| 03 Aug '26 | 67.80 | 69.75 | 66.10 | 66.12 | −1.68 | −2.48% | 0.00 cr | 63.8% | ₹0 cr |
| 31 Jul '26 | 67.00 | 67.99 | 66.21 | 67.80 | +0.51 | +0.76% | 0.00 cr | 80.3% | ₹0 cr |
| 30 Jul '26 | 69.00 | 69.00 | 66.20 | 67.29 | +0.11 | +0.16% | 0.00 cr | 76.3% | ₹0 cr |
| 29 Jul '26 | 69.75 | 69.75 | 66.50 | 67.18 | −2.07 | −2.99% | 0.00 cr | 80.2% | ₹0 cr |
| 28 Jul '26 | 69.55 | 69.55 | 68.00 | 69.25 | +1.64 | +2.43% | 0.00 cr | 99.2% | ₹0 cr |
| 27 Jul '26 | 69.75 | 70.80 | 66.35 | 67.61 | +0.49 | +0.73% | 0.00 cr | 83.9% | ₹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.
