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 | 62.00 | 64.50 | 60.05 | 60.27 | −1.73 | −2.79% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 69.50 | 69.50 | 62.00 | 62.00 | −1.10 | −1.74% | 0.00 cr | 86.0% | ₹0 cr |
| 02 Sep '26 | 62.90 | 64.00 | 62.69 | 63.10 | +4.16 | +7.06% | 0.00 cr | 85.1% | ₹0 cr |
| 01 Sep '26 | 70.00 | 70.00 | 55.45 | 58.94 | −4.06 | −6.44% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 60.80 | 66.98 | 60.80 | 63.00 | +0.99 | +1.60% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 61.50 | 62.40 | 61.50 | 62.01 | +0.91 | +1.49% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 62.70 | 64.40 | 61.10 | 61.10 | +0.08 | +0.13% | 0.00 cr | 65.7% | ₹0 cr |
| 26 Aug '26 | 60.00 | 66.49 | 60.00 | 61.02 | +1.02 | +1.70% | 0.00 cr | 53.9% | ₹0 cr |
| 25 Aug '26 | 59.50 | 60.00 | 59.50 | 60.00 | +0.03 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 61.90 | 61.90 | 58.00 | 59.97 | +1.46 | +2.50% | 0.00 cr | 58.1% | ₹0 cr |
| 21 Aug '26 | 58.50 | 58.79 | 58.50 | 58.51 | −0.19 | −0.32% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 58.00 | 58.79 | 55.02 | 58.70 | +0.70 | +1.21% | 0.00 cr | 99.6% | ₹0 cr |
| 19 Aug '26 | 58.00 | 58.00 | 58.00 | 58.00 | +1.00 | +1.75% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 52.70 | 58.97 | 52.35 | 57.00 | +1.00 | +1.79% | 0.00 cr | 20.9% | ₹0 cr |
| 17 Aug '26 | 56.22 | 57.00 | 56.00 | 56.00 | −0.50 | −0.88% | 0.00 cr | 95.3% | ₹0 cr |
| 14 Aug '26 | 56.01 | 57.50 | 54.50 | 56.50 | −0.04 | −0.07% | 0.00 cr | 98.9% | ₹0 cr |
| 13 Aug '26 | 56.00 | 56.99 | 55.56 | 56.54 | +1.43 | +2.59% | 0.00 cr | 99.4% | ₹0 cr |
| 12 Aug '26 | 61.75 | 61.75 | 55.01 | 55.11 | −3.87 | −6.56% | 0.00 cr | 94.0% | ₹0 cr |
| 10 Aug '26 | 54.55 | 59.00 | 53.30 | 58.98 | +0.99 | +1.71% | 0.00 cr | 72.7% | ₹0 cr |
| 07 Aug '26 | 56.00 | 57.99 | 56.00 | 57.99 | +2.82 | +5.11% | 0.00 cr | 50.0% | ₹0 cr |
| 06 Aug '26 | 53.26 | 58.00 | 53.26 | 55.17 | +0.82 | +1.51% | 0.00 cr | 99.8% | ₹0 cr |
| 05 Aug '26 | 54.01 | 56.00 | 54.01 | 54.35 | −1.65 | −2.95% | 0.00 cr | 53.9% | ₹0 cr |
| 03 Aug '26 | 56.00 | 56.00 | 56.00 | 56.00 | −0.99 | −1.74% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 54.05 | 56.99 | 54.05 | 56.99 | −0.01 | −0.02% | 0.00 cr | 99.8% | ₹0 cr |
| 30 Jul '26 | 58.90 | 58.90 | 53.60 | 57.00 | +1.80 | +3.26% | 0.00 cr | 45.8% | ₹0 cr |
| 29 Jul '26 | 55.19 | 55.20 | 55.19 | 55.20 | +1.09 | +2.01% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 55.50 | 55.51 | 54.11 | 54.11 | −1.39 | −2.50% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 53.51 | 55.50 | 53.51 | 55.50 | −0.15 | −0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 61.90 | 61.90 | 55.65 | 55.65 | +1.09 | +2.00% | 0.00 cr | 71.0% | ₹0 cr |
| 23 Jul '26 | 59.00 | 59.00 | 54.51 | 54.56 | −2.66 | −4.65% | 0.00 cr | 99.8% | ₹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.
