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 | 50.66 | 50.66 | 49.70 | 49.70 | −0.96 | −1.89% | 0.00 cr | — | ₹0 cr |
| 01 Sep '26 | 51.69 | 51.69 | 50.66 | 50.66 | −1.03 | −1.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 53.75 | 53.75 | 51.69 | 51.69 | −1.05 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 53.80 | 53.80 | 52.74 | 52.74 | −1.07 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 55.00 | 55.00 | 53.81 | 53.81 | −1.09 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 55.10 | 55.10 | 54.90 | 54.90 | +2.40 | +4.57% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 53.02 | 53.02 | 52.50 | 52.50 | +0.52 | +1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 51.98 | 51.98 | 51.98 | 51.98 | +2.47 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 45.00 | 49.51 | 45.00 | 49.51 | +2.35 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 45.00 | 47.25 | 45.00 | 47.16 | +2.16 | +4.80% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 45.43 | 45.43 | 45.00 | 45.00 | −0.21 | −0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 45.21 | 45.21 | 45.21 | 45.21 | +2.15 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 45.70 | 45.70 | 43.06 | 43.06 | −2.26 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 45.70 | 45.85 | 45.32 | 45.32 | −2.38 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 47.70 | 47.70 | 47.50 | 47.70 | +0.20 | +0.42% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 48.20 | 48.20 | 47.40 | 47.50 | −1.31 | −2.68% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 50.00 | 51.00 | 48.70 | 48.81 | −1.04 | −2.09% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 51.94 | 51.94 | 49.85 | 49.85 | −2.62 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 55.18 | 55.18 | 52.47 | 52.47 | −2.76 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 55.23 | 55.23 | 55.23 | 55.23 | +2.63 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 50.10 | 52.60 | 50.10 | 52.60 | +2.50 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 52.45 | 52.45 | 50.10 | 50.10 | −2.35 | −4.48% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 50.00 | 52.45 | 50.00 | 52.45 | +2.45 | +4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 52.10 | 52.10 | 50.00 | 50.00 | −2.10 | −4.03% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 55.55 | 55.55 | 52.10 | 52.10 | −2.10 | −3.87% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 52.50 | 54.20 | 52.50 | 54.20 | +2.45 | +4.73% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 49.73 | 52.00 | 49.73 | 51.75 | +1.51 | +3.01% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 50.24 | 50.24 | 50.24 | 50.24 | −2.64 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 55.00 | 55.00 | 49.00 | 52.88 | −0.27 | −0.51% | 0.00 cr | 98.8% | ₹0 cr |
| 20 Jul '26 | 51.50 | 53.15 | 48.90 | 53.15 | +1.55 | +3.00% | 0.00 cr | 49.5% | ₹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.
