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 | 50.90 | 53.10 | 50.90 | 53.10 | −0.40 | −0.75% | 0.00 cr | — | ₹0 cr |
| 01 Sep '26 | 51.47 | 53.90 | 51.47 | 53.50 | +2.03 | +3.94% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 51.50 | 53.84 | 51.40 | 51.47 | −2.53 | −4.69% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 54.20 | 54.20 | 54.00 | 54.00 | −0.50 | −0.92% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 52.50 | 54.90 | 50.25 | 54.50 | +1.65 | +3.12% | 0.00 cr | 69.2% | ₹0 cr |
| 25 Aug '26 | 56.00 | 56.00 | 52.85 | 52.85 | −1.05 | −1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 53.90 | 53.90 | 53.90 | 53.90 | +2.47 | +4.80% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 51.10 | 52.99 | 51.00 | 51.43 | −2.14 | −3.99% | 0.00 cr | 88.0% | ₹0 cr |
| 20 Aug '26 | 58.00 | 58.00 | 53.25 | 53.57 | −2.38 | −4.25% | 0.00 cr | 88.0% | ₹0 cr |
| 19 Aug '26 | 55.95 | 55.95 | 55.00 | 55.95 | −1.20 | −2.10% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 57.45 | 57.45 | 57.15 | 57.15 | −0.75 | −1.30% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 57.90 | 57.90 | 57.90 | 57.90 | −0.10 | −0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 58.00 | 58.00 | 58.00 | 58.00 | −0.55 | −0.94% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 58.55 | 58.55 | 58.55 | 58.55 | −0.31 | −0.53% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 59.28 | 59.28 | 53.70 | 58.86 | +2.40 | +4.25% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 56.50 | 56.80 | 56.40 | 56.46 | +0.86 | +1.55% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 57.70 | 58.00 | 55.60 | 55.60 | −2.90 | −4.96% | 0.00 cr | 66.5% | ₹0 cr |
| 07 Aug '26 | 55.86 | 58.50 | 55.86 | 58.50 | +1.20 | +2.09% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 57.61 | 57.61 | 54.85 | 57.30 | −0.31 | −0.54% | 0.00 cr | 83.4% | ₹0 cr |
| 05 Aug '26 | 57.90 | 57.90 | 55.35 | 57.61 | −0.58 | −1.00% | 0.00 cr | 56.2% | ₹0 cr |
| 04 Aug '26 | 56.10 | 58.50 | 56.01 | 58.19 | −0.76 | −1.29% | 0.00 cr | 75.3% | ₹0 cr |
| 03 Aug '26 | 58.95 | 58.95 | 58.95 | 58.95 | −0.05 | −0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 57.00 | 60.37 | 57.00 | 59.00 | +1.50 | +2.61% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 57.28 | 57.78 | 57.22 | 57.50 | +0.50 | +0.88% | 0.00 cr | 68.3% | ₹0 cr |
| 29 Jul '26 | 57.90 | 57.90 | 57.00 | 57.00 | −0.90 | −1.55% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 57.90 | 57.90 | 57.90 | 57.90 | +2.04 | +3.65% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 55.10 | 58.00 | 55.10 | 55.86 | −2.14 | −3.69% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 59.00 | 59.00 | 58.00 | 58.00 | −0.49 | −0.84% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 56.50 | 59.00 | 56.50 | 58.49 | +1.86 | +3.28% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 55.00 | 57.00 | 54.50 | 56.63 | +2.13 | +3.91% | 0.00 cr | 99.9% | ₹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.
