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 | 51.90 | 53.20 | 49.99 | 52.38 | +1.13 | +2.20% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 54.51 | 55.98 | 50.23 | 51.25 | −4.56 | −8.17% | 0.00 cr | 73.8% | ₹0 cr |
| 02 Sep '26 | 56.98 | 58.00 | 54.02 | 55.81 | +0.36 | +0.65% | 0.00 cr | 98.9% | ₹0 cr |
| 01 Sep '26 | 53.98 | 55.50 | 50.00 | 55.45 | +3.32 | +6.37% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 54.00 | 54.90 | 49.21 | 52.13 | −2.54 | −4.65% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 54.00 | 54.94 | 53.05 | 54.67 | +0.49 | +0.90% | 0.00 cr | 97.4% | ₹0 cr |
| 27 Aug '26 | 57.00 | 57.00 | 52.44 | 54.18 | −3.70 | −6.39% | 0.00 cr | 91.7% | ₹0 cr |
| 26 Aug '26 | 58.00 | 58.00 | 56.00 | 57.88 | −0.05 | −0.09% | 0.00 cr | 93.2% | ₹0 cr |
| 25 Aug '26 | 58.02 | 59.00 | 57.63 | 57.93 | −0.09 | −0.16% | 0.00 cr | 99.4% | ₹0 cr |
| 24 Aug '26 | 60.00 | 60.44 | 57.61 | 58.02 | −1.56 | −2.62% | 0.00 cr | 87.6% | ₹0 cr |
| 21 Aug '26 | 60.00 | 60.38 | 59.40 | 59.58 | −0.88 | −1.46% | 0.00 cr | 96.1% | ₹0 cr |
| 20 Aug '26 | 62.23 | 62.74 | 59.52 | 60.46 | −1.68 | −2.70% | 0.00 cr | 94.0% | ₹0 cr |
| 19 Aug '26 | 60.74 | 65.50 | 59.50 | 62.14 | +2.09 | +3.48% | 0.00 cr | 91.3% | ₹0 cr |
| 18 Aug '26 | 60.78 | 60.79 | 58.50 | 60.05 | −0.10 | −0.17% | 0.00 cr | 69.9% | ₹0 cr |
| 17 Aug '26 | 61.00 | 62.00 | 59.02 | 60.15 | −1.58 | −2.56% | 0.00 cr | 94.0% | ₹0 cr |
| 14 Aug '26 | 61.74 | 62.00 | 59.30 | 61.73 | +0.04 | +0.06% | 0.00 cr | 94.6% | ₹0 cr |
| 13 Aug '26 | 61.24 | 61.84 | 60.00 | 61.69 | +0.70 | +1.15% | 0.00 cr | 88.6% | ₹0 cr |
| 12 Aug '26 | 60.98 | 61.00 | 60.00 | 60.99 | +0.28 | +0.46% | 0.00 cr | 94.6% | ₹0 cr |
| 11 Aug '26 | 61.68 | 61.68 | 59.72 | 60.71 | −0.68 | −1.11% | 0.00 cr | 93.9% | ₹0 cr |
| 10 Aug '26 | 61.04 | 61.48 | 60.72 | 61.39 | −0.50 | −0.81% | 0.00 cr | 95.2% | ₹0 cr |
| 07 Aug '26 | 62.05 | 62.05 | 61.00 | 61.89 | −0.03 | −0.05% | 0.00 cr | 85.3% | ₹0 cr |
| 06 Aug '26 | 61.89 | 62.00 | 60.52 | 61.92 | −1.02 | −1.62% | 0.00 cr | 97.4% | ₹0 cr |
| 05 Aug '26 | 65.00 | 65.00 | 62.06 | 62.94 | −2.36 | −3.61% | 0.00 cr | 71.8% | ₹0 cr |
| 04 Aug '26 | 65.50 | 65.51 | 64.55 | 65.30 | −0.20 | −0.31% | 0.00 cr | 96.4% | ₹0 cr |
| 03 Aug '26 | 65.80 | 65.80 | 65.50 | 65.50 | −0.29 | −0.44% | 0.00 cr | 97.9% | ₹0 cr |
| 31 Jul '26 | 65.84 | 65.84 | 64.32 | 65.79 | +0.95 | +1.47% | 0.00 cr | 86.5% | ₹0 cr |
| 30 Jul '26 | 65.30 | 66.00 | 64.10 | 64.84 | −0.51 | −0.78% | 0.00 cr | 74.8% | ₹0 cr |
| 29 Jul '26 | 67.09 | 68.00 | 65.04 | 65.35 | −1.74 | −2.59% | 0.00 cr | 79.5% | ₹0 cr |
| 28 Jul '26 | 63.89 | 67.09 | 63.02 | 67.09 | +3.19 | +4.99% | 0.00 cr | 96.8% | ₹0 cr |
| 27 Jul '26 | 63.02 | 64.00 | 63.00 | 63.90 | −0.23 | −0.36% | 0.00 cr | 99.5% | ₹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.
