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 | 58.45 | 58.45 | 57.00 | 57.80 | +2.31 | +4.16% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 59.95 | 59.95 | 54.35 | 55.49 | −4.48 | −7.47% | 0.00 cr | 95.3% | ₹0 cr |
| 02 Sep '26 | 56.05 | 59.97 | 56.05 | 59.97 | +3.95 | +7.05% | 0.00 cr | 98.9% | ₹0 cr |
| 01 Sep '26 | 60.00 | 60.00 | 54.00 | 56.02 | −3.98 | −6.63% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 56.80 | 61.62 | 53.53 | 60.00 | +3.98 | +7.10% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 53.52 | 56.90 | 53.50 | 56.02 | +2.51 | +4.69% | 0.00 cr | 99.9% | ₹0 cr |
| 27 Aug '26 | 54.90 | 59.40 | 53.50 | 53.51 | −1.39 | −2.53% | 0.00 cr | 98.3% | ₹0 cr |
| 26 Aug '26 | 56.00 | 58.40 | 52.40 | 54.90 | −1.10 | −1.96% | 0.00 cr | 91.3% | ₹0 cr |
| 25 Aug '26 | 59.40 | 59.40 | 55.10 | 56.00 | −3.40 | −5.72% | 0.00 cr | 85.3% | ₹0 cr |
| 24 Aug '26 | 62.00 | 62.00 | 59.40 | 59.40 | +0.65 | +1.11% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 59.52 | 62.70 | 58.00 | 58.75 | −0.77 | −1.29% | 0.00 cr | 85.6% | ₹0 cr |
| 20 Aug '26 | 62.90 | 62.90 | 59.00 | 59.52 | −3.38 | −5.37% | 0.00 cr | 99.9% | ₹0 cr |
| 19 Aug '26 | 62.99 | 62.99 | 62.89 | 62.90 | −0.39 | −0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 61.90 | 64.99 | 58.05 | 63.29 | +3.99 | +6.73% | 0.00 cr | 79.7% | ₹0 cr |
| 17 Aug '26 | 59.30 | 59.30 | 56.00 | 59.30 | −0.01 | −0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 58.00 | 60.88 | 58.00 | 59.31 | −1.49 | −2.45% | 0.00 cr | 70.1% | ₹0 cr |
| 13 Aug '26 | 60.97 | 60.97 | 59.75 | 60.80 | −0.17 | −0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 61.00 | 61.00 | 60.97 | 60.97 | +1.47 | +2.47% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 59.50 | 59.50 | 59.30 | 59.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 60.00 | 60.25 | 59.50 | 59.50 | −0.50 | −0.83% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 58.80 | 60.00 | 57.50 | 60.00 | +0.00 | +0.00% | 0.00 cr | 63.2% | ₹0 cr |
| 06 Aug '26 | 59.99 | 62.00 | 59.99 | 60.00 | +0.00 | +0.00% | 0.00 cr | 92.9% | ₹0 cr |
| 05 Aug '26 | 60.45 | 62.00 | 60.00 | 60.00 | −0.42 | −0.70% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 55.20 | 60.50 | 55.20 | 60.42 | +2.32 | +3.99% | 0.00 cr | 87.4% | ₹0 cr |
| 03 Aug '26 | 61.10 | 61.10 | 57.50 | 58.10 | −0.10 | −0.17% | 0.00 cr | 97.3% | ₹0 cr |
| 31 Jul '26 | 60.47 | 60.47 | 58.00 | 58.20 | −0.80 | −1.36% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 59.00 | 59.29 | 59.00 | 59.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 58.50 | 60.00 | 58.50 | 59.00 | +1.46 | +2.54% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 59.70 | 59.70 | 57.11 | 57.54 | −2.46 | −4.10% | 0.00 cr | 95.6% | ₹0 cr |
| 24 Jul '26 | 61.00 | 61.00 | 60.00 | 60.00 | −1.39 | −2.26% | 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.
