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 | 55.78 | 55.78 | 55.78 | 55.78 | −2.93 | −4.99% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 61.70 | 61.70 | 58.71 | 58.71 | −3.09 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 57.95 | 64.03 | 57.95 | 61.80 | +0.81 | +1.33% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 61.83 | 61.83 | 60.99 | 60.99 | +2.10 | +3.57% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 64.75 | 64.75 | 58.89 | 58.89 | −3.09 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 63.50 | 63.95 | 61.98 | 61.98 | +0.50 | +0.81% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 61.95 | 61.95 | 61.48 | 61.48 | +2.33 | +3.94% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 60.14 | 60.14 | 59.15 | 59.15 | +1.82 | +3.17% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 57.63 | 57.63 | 57.32 | 57.33 | +2.44 | +4.45% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 55.02 | 55.02 | 50.03 | 54.89 | +2.49 | +4.75% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 52.63 | 52.63 | 51.00 | 52.40 | +2.27 | +4.53% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 50.61 | 50.61 | 45.80 | 50.13 | +1.93 | +4.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 48.20 | 48.20 | 44.00 | 48.20 | +2.29 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 45.92 | 45.92 | 45.00 | 45.91 | +2.17 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 47.00 | 47.14 | 42.66 | 43.74 | −1.16 | −2.58% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 42.14 | 45.15 | 42.14 | 44.90 | +1.90 | +4.42% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 43.00 | 43.00 | 43.00 | 43.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 43.00 | 43.00 | 43.00 | 43.00 | +1.31 | +3.14% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 41.69 | 41.69 | 41.69 | 41.69 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 41.69 | 41.69 | 41.69 | 41.69 | −2.19 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 43.88 | 43.88 | 43.88 | 43.88 | +1.88 | +4.48% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 42.00 | 42.00 | 42.00 | 42.00 | −0.10 | −0.24% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 41.04 | 42.10 | 41.04 | 42.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 41.32 | 42.10 | 41.32 | 42.10 | −1.39 | −3.20% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 41.71 | 43.49 | 41.71 | 43.49 | −0.40 | −0.91% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 42.99 | 43.99 | 41.50 | 43.89 | +1.94 | +4.62% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 41.99 | 41.99 | 41.93 | 41.95 | +1.95 | +4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 39.99 | 43.50 | 39.99 | 40.00 | −2.09 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 43.19 | 43.19 | 42.09 | 42.09 | −2.21 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 44.77 | 44.77 | 40.51 | 44.30 | +1.66 | +3.89% | 0.00 cr | 71.0% | ₹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.
