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 | 52.05 | 52.05 | 52.05 | 52.05 | +0.07 | +0.13% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 53.00 | 53.00 | 51.98 | 51.98 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 50.00 | 52.00 | 47.00 | 51.98 | +1.98 | +3.96% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 51.20 | 51.20 | 49.80 | 50.00 | −2.17 | −4.16% | 0.00 cr | 69.2% | ₹0 cr |
| 27 Aug '26 | 53.75 | 53.75 | 50.20 | 52.17 | −3.43 | −6.17% | 0.00 cr | 57.1% | ₹0 cr |
| 24 Aug '26 | 53.99 | 55.60 | 53.00 | 55.60 | +3.59 | +6.90% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 52.00 | 52.02 | 52.00 | 52.01 | −0.74 | −1.40% | 0.00 cr | 83.3% | ₹0 cr |
| 20 Aug '26 | 52.30 | 52.75 | 51.20 | 52.75 | +0.35 | +0.67% | 0.00 cr | 75.0% | ₹0 cr |
| 19 Aug '26 | 56.00 | 56.00 | 52.40 | 52.40 | −3.25 | −5.84% | 0.00 cr | 70.8% | ₹0 cr |
| 18 Aug '26 | 55.35 | 56.00 | 55.20 | 55.65 | −0.70 | −1.24% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 62.00 | 63.00 | 54.00 | 56.35 | −0.65 | −1.14% | 0.01 cr | 65.4% | ₹0 cr |
| 14 Aug '26 | 54.90 | 64.50 | 54.90 | 57.00 | +3.00 | +5.56% | 0.01 cr | 60.6% | ₹0 cr |
| 12 Aug '26 | 54.00 | 54.00 | 54.00 | 54.00 | −2.75 | −4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 53.00 | 56.75 | 53.00 | 56.75 | +4.50 | +8.61% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 52.30 | 52.30 | 52.25 | 52.25 | −2.25 | −4.13% | 0.00 cr | 75.0% | ₹0 cr |
| 06 Aug '26 | 55.00 | 55.00 | 54.50 | 54.50 | +0.65 | +1.21% | 0.00 cr | 66.7% | ₹0 cr |
| 04 Aug '26 | 55.75 | 55.75 | 53.60 | 53.85 | −5.23 | −8.85% | 0.00 cr | 80.0% | ₹0 cr |
| 03 Aug '26 | 62.00 | 62.00 | 56.69 | 59.08 | −0.92 | −1.53% | 0.00 cr | 83.3% | ₹0 cr |
| 31 Jul '26 | 52.00 | 60.60 | 52.00 | 60.00 | +9.50 | +18.81% | 0.02 cr | 57.5% | ₹1 cr |
| 28 Jul '26 | 50.01 | 50.50 | 50.00 | 50.50 | −3.35 | −6.22% | 0.00 cr | 50.0% | ₹0 cr |
| 24 Jul '26 | 53.99 | 53.99 | 53.70 | 53.85 | +1.20 | +2.28% | 0.00 cr | 50.0% | ₹0 cr |
| 23 Jul '26 | 50.00 | 52.98 | 50.00 | 52.65 | +4.63 | +9.64% | 0.00 cr | 83.3% | ₹0 cr |
| 20 Jul '26 | 48.20 | 48.20 | 48.01 | 48.02 | −2.98 | −5.84% | 0.00 cr | 75.0% | ₹0 cr |
| 17 Jul '26 | 51.00 | 51.00 | 51.00 | 51.00 | +2.83 | +5.88% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 52.00 | 52.00 | 48.00 | 48.17 | +0.17 | +0.35% | 0.00 cr | 75.0% | ₹0 cr |
| 13 Jul '26 | 48.00 | 48.00 | 48.00 | 48.00 | −0.60 | −1.23% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 48.50 | 48.70 | 48.50 | 48.60 | −2.40 | −4.71% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 50.10 | 52.00 | 50.10 | 51.00 | +1.00 | +2.00% | 0.00 cr | 80.0% | ₹0 cr |
| 06 Jul '26 | 51.00 | 51.00 | 50.00 | 50.00 | −1.67 | −3.23% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 54.00 | 54.00 | 51.50 | 51.67 | −1.83 | −3.42% | 0.01 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.
