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 | 52.55 | 55.00 | 52.55 | 55.00 | +1.00 | +1.85% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 57.41 | 57.51 | 53.00 | 54.00 | −3.58 | −6.22% | 0.00 cr | 64.3% | ₹0 cr |
| 02 Sep '26 | 55.45 | 58.00 | 55.30 | 57.58 | +4.78 | +9.05% | 0.01 cr | 71.9% | ₹0 cr |
| 01 Sep '26 | 51.25 | 52.80 | 50.96 | 52.80 | +4.80 | +10.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 48.10 | 48.10 | 48.00 | 48.00 | −3.00 | −5.88% | 0.00 cr | — | ₹0 cr |
| 26 Aug '26 | 51.00 | 51.00 | 49.70 | 51.00 | +0.00 | +0.00% | 0.00 cr | 75.0% | ₹0 cr |
| 25 Aug '26 | 51.00 | 51.00 | 51.00 | 51.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 51.00 | 51.50 | 51.00 | 51.00 | +1.50 | +3.03% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 49.50 | 49.50 | 49.50 | 49.50 | +0.50 | +1.02% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 50.00 | 50.00 | 47.50 | 49.00 | −0.49 | −0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 51.00 | 51.00 | 49.00 | 49.49 | −0.26 | −0.52% | 0.00 cr | 92.3% | ₹0 cr |
| 18 Aug '26 | 51.00 | 51.00 | 49.75 | 49.75 | −1.25 | −2.45% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 51.55 | 51.55 | 49.00 | 51.00 | −2.00 | −3.77% | 0.00 cr | 87.5% | ₹0 cr |
| 14 Aug '26 | 51.00 | 53.00 | 51.00 | 53.00 | +1.99 | +3.90% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 51.01 | 51.01 | 51.01 | 51.01 | −2.98 | −5.52% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 53.73 | 53.99 | 53.73 | 53.99 | +0.26 | +0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 51.00 | 53.73 | 51.00 | 53.73 | +2.73 | +5.35% | 0.00 cr | 80.0% | ₹0 cr |
| 10 Aug '26 | 54.10 | 54.10 | 51.00 | 51.00 | −4.12 | −7.47% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 55.12 | 55.12 | 55.12 | 55.12 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 53.00 | 55.12 | 53.00 | 55.12 | +2.62 | +4.99% | 0.00 cr | 60.0% | ₹0 cr |
| 05 Aug '26 | 52.00 | 52.50 | 52.00 | 52.50 | +2.50 | +5.00% | 0.00 cr | 63.6% | ₹0 cr |
| 04 Aug '26 | 49.75 | 50.00 | 49.75 | 50.00 | −0.42 | −0.83% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 48.50 | 50.42 | 48.50 | 50.42 | +2.40 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 48.06 | 50.00 | 47.65 | 48.02 | −1.98 | −3.96% | 0.00 cr | 75.0% | ₹0 cr |
| 30 Jul '26 | 50.00 | 50.00 | 49.99 | 50.00 | +0.80 | +1.63% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 47.70 | 49.90 | 47.70 | 49.20 | −0.64 | −1.28% | 0.00 cr | 60.0% | ₹0 cr |
| 28 Jul '26 | 48.25 | 49.87 | 48.25 | 49.84 | +2.34 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 47.13 | 47.50 | 47.13 | 47.50 | −2.11 | −4.25% | 0.00 cr | 33.3% | ₹0 cr |
| 24 Jul '26 | 47.25 | 49.61 | 47.25 | 49.61 | +2.36 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 46.00 | 47.25 | 45.00 | 47.25 | +2.25 | +5.00% | 0.00 cr | 87.5% | ₹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.
