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 | 53.89 | 53.89 | 50.00 | 51.65 | +0.26 | +0.51% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 55.46 | 55.46 | 51.11 | 51.39 | −1.77 | −3.33% | 0.00 cr | 78.7% | ₹0 cr |
| 02 Sep '26 | 52.25 | 54.90 | 50.36 | 53.16 | +0.26 | +0.49% | 0.00 cr | 64.4% | ₹0 cr |
| 01 Sep '26 | 55.75 | 56.80 | 52.25 | 52.90 | −2.10 | −3.82% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 55.80 | 55.80 | 51.97 | 55.00 | +0.30 | +0.55% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 56.30 | 57.37 | 53.90 | 54.70 | −0.53 | −0.96% | 0.01 cr | 84.8% | ₹0 cr |
| 27 Aug '26 | 53.53 | 57.49 | 53.00 | 55.23 | +1.44 | +2.68% | 0.01 cr | 71.3% | ₹0 cr |
| 26 Aug '26 | 54.02 | 57.90 | 52.50 | 53.79 | −1.20 | −2.18% | 0.01 cr | 65.6% | ₹0 cr |
| 25 Aug '26 | 53.79 | 55.11 | 51.50 | 54.99 | +4.89 | +9.76% | 0.02 cr | 82.2% | ₹1 cr |
| 24 Aug '26 | 50.10 | 50.10 | 46.45 | 50.10 | +4.55 | +9.99% | 0.02 cr | 87.9% | ₹1 cr |
| 21 Aug '26 | 43.22 | 45.55 | 37.30 | 45.55 | +4.14 | +10.00% | 0.02 cr | 70.2% | ₹1 cr |
| 20 Aug '26 | 44.00 | 46.22 | 40.85 | 41.41 | −2.69 | −6.10% | 0.00 cr | 90.1% | ₹0 cr |
| 19 Aug '26 | 43.10 | 46.89 | 43.10 | 44.10 | −0.67 | −1.50% | 0.00 cr | 91.6% | ₹0 cr |
| 18 Aug '26 | 46.05 | 47.95 | 44.75 | 44.77 | −1.92 | −4.11% | 0.00 cr | 88.9% | ₹0 cr |
| 17 Aug '26 | 48.60 | 48.60 | 46.00 | 46.69 | +0.71 | +1.54% | 0.00 cr | 80.5% | ₹0 cr |
| 14 Aug '26 | 45.90 | 46.40 | 44.50 | 45.98 | +1.27 | +2.84% | 0.00 cr | 79.0% | ₹0 cr |
| 13 Aug '26 | 46.00 | 46.00 | 44.00 | 44.71 | −0.31 | −0.69% | 0.00 cr | 87.1% | ₹0 cr |
| 12 Aug '26 | 45.02 | 46.49 | 44.00 | 45.02 | +0.00 | +0.00% | 0.00 cr | 86.8% | ₹0 cr |
| 11 Aug '26 | 48.48 | 48.48 | 44.01 | 45.02 | −2.33 | −4.92% | 0.00 cr | 91.9% | ₹0 cr |
| 10 Aug '26 | 47.10 | 48.65 | 46.00 | 47.35 | +0.44 | +0.94% | 0.00 cr | 72.8% | ₹0 cr |
| 07 Aug '26 | 46.49 | 47.40 | 44.00 | 46.91 | +2.38 | +5.34% | 0.00 cr | 83.1% | ₹0 cr |
| 06 Aug '26 | 46.50 | 47.89 | 44.50 | 44.53 | −2.31 | −4.93% | 0.00 cr | 85.9% | ₹0 cr |
| 05 Aug '26 | 47.95 | 47.95 | 45.10 | 46.84 | −0.18 | −0.38% | 0.00 cr | 66.8% | ₹0 cr |
| 04 Aug '26 | 47.09 | 48.00 | 45.50 | 47.02 | −0.35 | −0.74% | 0.00 cr | 88.1% | ₹0 cr |
| 03 Aug '26 | 48.68 | 48.68 | 46.60 | 47.37 | +0.97 | +2.09% | 0.00 cr | 85.7% | ₹0 cr |
| 31 Jul '26 | 47.00 | 47.00 | 45.10 | 46.40 | +1.30 | +2.88% | 0.00 cr | 82.3% | ₹0 cr |
| 30 Jul '26 | 48.40 | 48.90 | 44.76 | 45.10 | −1.88 | −4.00% | 0.00 cr | 91.8% | ₹0 cr |
| 29 Jul '26 | 45.65 | 48.50 | 44.78 | 46.98 | −0.02 | −0.04% | 0.00 cr | 82.9% | ₹0 cr |
| 28 Jul '26 | 48.11 | 48.90 | 45.75 | 47.00 | −1.11 | −2.31% | 0.00 cr | 69.6% | ₹0 cr |
| 27 Jul '26 | 48.49 | 49.00 | 46.07 | 48.11 | −0.38 | −0.78% | 0.00 cr | 86.7% | ₹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.
