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 | 57.20 | 57.20 | 52.00 | 54.53 | +1.14 | +2.14% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 56.00 | 56.00 | 51.31 | 53.39 | −0.31 | −0.58% | 0.00 cr | 99.5% | ₹0 cr |
| 02 Sep '26 | 59.00 | 59.00 | 51.31 | 53.70 | −3.49 | −6.10% | 0.00 cr | 83.0% | ₹0 cr |
| 01 Sep '26 | 54.56 | 58.90 | 52.00 | 57.19 | +2.63 | +4.82% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 59.80 | 59.80 | 52.01 | 54.56 | +0.56 | +1.04% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 55.49 | 55.49 | 51.02 | 54.00 | +3.06 | +6.01% | 0.00 cr | 91.2% | ₹0 cr |
| 27 Aug '26 | 53.50 | 56.98 | 49.47 | 50.94 | +2.32 | +4.77% | 0.00 cr | 75.1% | ₹0 cr |
| 26 Aug '26 | 46.80 | 48.94 | 46.80 | 48.62 | −1.09 | −2.19% | 0.00 cr | 68.2% | ₹0 cr |
| 25 Aug '26 | 50.95 | 50.95 | 49.64 | 49.71 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 49.95 | 49.95 | 48.66 | 49.71 | +1.06 | +2.18% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 50.00 | 50.00 | 46.00 | 48.65 | +1.63 | +3.47% | 0.00 cr | 68.3% | ₹0 cr |
| 20 Aug '26 | 50.00 | 50.00 | 46.13 | 47.02 | −2.46 | −4.97% | 0.00 cr | 90.7% | ₹0 cr |
| 19 Aug '26 | 49.80 | 51.00 | 46.36 | 49.48 | −0.32 | −0.64% | 0.00 cr | 97.7% | ₹0 cr |
| 18 Aug '26 | 52.50 | 52.50 | 46.20 | 49.80 | +1.23 | +2.53% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 45.30 | 52.95 | 45.30 | 48.57 | −0.42 | −0.86% | 0.00 cr | 77.6% | ₹0 cr |
| 14 Aug '26 | 53.00 | 53.00 | 46.00 | 48.99 | +0.17 | +0.35% | 0.00 cr | 97.6% | ₹0 cr |
| 13 Aug '26 | 54.19 | 54.19 | 47.12 | 48.82 | −1.13 | −2.26% | 0.00 cr | 71.3% | ₹0 cr |
| 12 Aug '26 | 57.00 | 57.00 | 47.00 | 49.95 | +1.29 | +2.65% | 0.00 cr | 81.4% | ₹0 cr |
| 11 Aug '26 | 49.90 | 49.90 | 47.90 | 48.66 | −1.03 | −2.07% | 0.00 cr | 54.8% | ₹0 cr |
| 10 Aug '26 | 49.90 | 49.90 | 49.68 | 49.69 | +1.71 | +3.56% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 48.79 | 48.79 | 47.00 | 47.98 | −0.62 | −1.28% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 50.78 | 50.78 | 48.60 | 48.60 | −0.23 | −0.47% | 0.00 cr | 91.8% | ₹0 cr |
| 05 Aug '26 | 51.00 | 51.00 | 48.10 | 48.83 | +0.13 | +0.27% | 0.00 cr | 99.6% | ₹0 cr |
| 04 Aug '26 | 52.00 | 52.00 | 47.00 | 48.70 | −0.51 | −1.04% | 0.00 cr | 89.6% | ₹0 cr |
| 03 Aug '26 | 49.00 | 51.97 | 48.15 | 49.21 | −0.76 | −1.52% | 0.00 cr | 97.3% | ₹0 cr |
| 31 Jul '26 | 53.98 | 53.98 | 48.54 | 49.97 | −0.03 | −0.06% | 0.00 cr | 94.7% | ₹0 cr |
| 30 Jul '26 | 52.00 | 52.00 | 48.00 | 50.00 | +0.23 | +0.46% | 0.00 cr | 73.0% | ₹0 cr |
| 29 Jul '26 | 51.10 | 51.10 | 48.00 | 49.77 | −2.16 | −4.16% | 0.00 cr | 97.5% | ₹0 cr |
| 28 Jul '26 | 50.39 | 51.99 | 45.25 | 51.93 | +1.54 | +3.06% | 0.00 cr | 93.2% | ₹0 cr |
| 27 Jul '26 | 51.90 | 51.90 | 50.39 | 50.39 | +0.46 | +0.92% | 0.00 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.
