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 | 52.50 | 52.50 | 52.50 | 52.50 | +0.05 | +0.10% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 51.00 | 52.81 | 48.50 | 52.45 | +2.15 | +4.27% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 50.00 | 50.50 | 50.00 | 50.30 | +2.20 | +4.57% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 45.90 | 48.47 | 44.01 | 48.10 | +1.93 | +4.18% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 48.30 | 50.50 | 45.89 | 46.17 | −2.13 | −4.41% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 48.00 | 48.30 | 48.00 | 48.30 | +2.27 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 46.50 | 46.50 | 45.00 | 46.03 | −0.47 | −1.01% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 47.00 | 49.35 | 46.50 | 46.50 | −0.50 | −1.06% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 45.27 | 47.00 | 45.27 | 47.00 | −0.65 | −1.36% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 47.65 | 47.65 | 47.65 | 47.65 | −0.95 | −1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 48.60 | 48.60 | 48.60 | 48.60 | −0.95 | −1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 47.67 | 49.55 | 47.67 | 49.55 | +0.91 | +1.87% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 48.64 | 48.64 | 48.64 | 48.64 | −0.99 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 49.63 | 49.63 | 49.63 | 49.63 | −1.01 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 50.65 | 50.65 | 50.64 | 50.64 | −1.01 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 51.65 | 51.65 | 51.65 | 51.65 | −1.05 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 52.70 | 52.70 | 52.70 | 52.70 | −1.00 | −1.86% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 53.70 | 53.70 | 53.70 | 53.70 | −0.54 | −1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 54.24 | 54.24 | 54.23 | 54.24 | −0.89 | −1.61% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 55.13 | 55.13 | 55.13 | 55.13 | −0.02 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 55.15 | 55.15 | 55.15 | 55.15 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 55.15 | 55.15 | 55.15 | 55.15 | +0.07 | +0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 55.08 | 55.08 | 55.08 | 55.08 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 55.08 | 55.08 | 55.08 | 55.08 | +1.08 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 54.06 | 54.06 | 54.00 | 54.00 | +1.00 | +1.89% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 53.00 | 53.00 | 53.00 | 53.00 | −1.00 | −1.85% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 54.00 | 54.00 | 54.00 | 54.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 54.00 | 54.27 | 54.00 | 54.00 | +1.06 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 52.60 | 52.94 | 52.60 | 52.94 | +2.52 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 49.99 | 50.42 | 49.99 | 50.42 | +2.40 | +5.00% | 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.
