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 | 54.98 | 54.98 | 54.79 | 54.79 | +2.68 | +5.14% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 53.01 | 53.04 | 52.00 | 52.11 | −0.90 | −1.70% | 0.00 cr | 94.8% | ₹0 cr |
| 02 Sep '26 | 55.28 | 55.28 | 53.00 | 53.01 | −2.02 | −3.67% | 0.00 cr | 58.6% | ₹0 cr |
| 01 Sep '26 | 51.58 | 55.75 | 51.50 | 55.03 | +3.00 | +5.77% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 52.99 | 52.99 | 51.40 | 52.03 | +0.62 | +1.21% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 55.00 | 55.00 | 51.00 | 51.41 | −1.09 | −2.08% | 0.00 cr | 97.2% | ₹0 cr |
| 27 Aug '26 | 50.00 | 53.10 | 50.00 | 52.50 | −1.50 | −2.78% | 0.00 cr | 98.4% | ₹0 cr |
| 26 Aug '26 | 53.99 | 54.00 | 53.99 | 54.00 | +2.64 | +5.14% | 0.00 cr | 50.0% | ₹0 cr |
| 25 Aug '26 | 51.16 | 52.05 | 50.96 | 51.36 | −0.64 | −1.23% | 0.00 cr | 87.7% | ₹0 cr |
| 24 Aug '26 | 54.06 | 54.99 | 51.52 | 52.00 | −1.00 | −1.89% | 0.00 cr | 76.8% | ₹0 cr |
| 21 Aug '26 | 56.10 | 56.10 | 53.00 | 53.00 | −0.96 | −1.78% | 0.00 cr | 96.3% | ₹0 cr |
| 20 Aug '26 | 50.60 | 55.00 | 50.55 | 53.96 | +1.46 | +2.78% | 0.00 cr | 59.8% | ₹0 cr |
| 19 Aug '26 | 52.50 | 52.50 | 52.50 | 52.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 52.35 | 54.95 | 52.01 | 52.50 | +0.35 | +0.67% | 0.00 cr | 93.7% | ₹0 cr |
| 17 Aug '26 | 60.95 | 60.95 | 51.50 | 52.15 | −1.62 | −3.01% | 0.00 cr | 82.5% | ₹0 cr |
| 14 Aug '26 | 55.00 | 55.00 | 53.05 | 53.77 | −1.73 | −3.12% | 0.00 cr | 78.9% | ₹0 cr |
| 13 Aug '26 | 55.00 | 59.99 | 55.00 | 55.50 | +2.63 | +4.97% | 0.00 cr | 87.6% | ₹0 cr |
| 12 Aug '26 | 54.57 | 55.77 | 51.50 | 52.87 | −2.90 | −5.20% | 0.00 cr | 39.3% | ₹0 cr |
| 11 Aug '26 | 53.06 | 55.88 | 53.06 | 55.77 | +1.34 | +2.46% | 0.00 cr | 50.0% | ₹0 cr |
| 10 Aug '26 | 54.44 | 54.44 | 53.58 | 54.43 | +0.83 | +1.55% | 0.00 cr | 99.0% | ₹0 cr |
| 07 Aug '26 | 51.18 | 55.99 | 51.18 | 53.60 | −0.90 | −1.65% | 0.00 cr | 64.3% | ₹0 cr |
| 06 Aug '26 | 54.66 | 55.29 | 54.50 | 54.50 | −0.35 | −0.64% | 0.00 cr | 86.2% | ₹0 cr |
| 05 Aug '26 | 54.99 | 56.40 | 53.00 | 54.85 | +0.72 | +1.33% | 0.00 cr | 94.0% | ₹0 cr |
| 04 Aug '26 | 54.66 | 55.98 | 54.00 | 54.13 | −3.62 | −6.27% | 0.00 cr | 97.3% | ₹0 cr |
| 03 Aug '26 | 59.00 | 59.00 | 57.75 | 57.75 | +2.07 | +3.72% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 54.73 | 56.00 | 54.73 | 55.68 | +0.68 | +1.24% | 0.00 cr | 97.6% | ₹0 cr |
| 30 Jul '26 | 53.50 | 55.00 | 53.50 | 55.00 | +1.50 | +2.80% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 55.00 | 55.00 | 53.15 | 53.50 | −1.50 | −2.73% | 0.00 cr | 90.8% | ₹0 cr |
| 28 Jul '26 | 55.00 | 55.00 | 55.00 | 55.00 | −0.07 | −0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 56.10 | 56.10 | 54.20 | 55.07 | +0.07 | +0.13% | 0.00 cr | 50.8% | ₹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.
