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 | 51.46 | 52.50 | 51.04 | 51.50 | −0.25 | −0.48% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 51.50 | 52.63 | 51.02 | 51.75 | −0.32 | −0.61% | 0.00 cr | 79.1% | ₹0 cr |
| 02 Sep '26 | 53.00 | 53.39 | 52.00 | 52.07 | −0.87 | −1.64% | 0.00 cr | 62.8% | ₹0 cr |
| 01 Sep '26 | 53.50 | 53.50 | 52.02 | 52.94 | −0.25 | −0.47% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 53.50 | 54.00 | 52.00 | 53.19 | +0.02 | +0.04% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 53.97 | 53.97 | 52.21 | 53.17 | −0.40 | −0.75% | 0.00 cr | 88.8% | ₹0 cr |
| 27 Aug '26 | 54.90 | 55.00 | 53.20 | 53.57 | −2.06 | −3.70% | 0.01 cr | 83.5% | ₹0 cr |
| 26 Aug '26 | 54.95 | 56.00 | 52.20 | 55.63 | +1.62 | +3.00% | 0.01 cr | 75.2% | ₹0 cr |
| 25 Aug '26 | 53.26 | 54.55 | 51.53 | 54.01 | +0.75 | +1.41% | 0.00 cr | 67.8% | ₹0 cr |
| 24 Aug '26 | 50.99 | 53.95 | 50.99 | 53.26 | +1.29 | +2.48% | 0.00 cr | 58.9% | ₹0 cr |
| 21 Aug '26 | 51.06 | 54.00 | 50.46 | 51.97 | +0.41 | +0.80% | 0.00 cr | 70.3% | ₹0 cr |
| 20 Aug '26 | 51.06 | 52.75 | 50.50 | 51.56 | −0.24 | −0.46% | 0.00 cr | 62.4% | ₹0 cr |
| 19 Aug '26 | 52.00 | 52.00 | 49.99 | 51.80 | +0.89 | +1.75% | 0.00 cr | 69.5% | ₹0 cr |
| 18 Aug '26 | 50.79 | 51.50 | 49.20 | 50.91 | +0.20 | +0.39% | 0.00 cr | 89.8% | ₹0 cr |
| 17 Aug '26 | 48.90 | 50.80 | 47.90 | 50.71 | +1.81 | +3.70% | 0.00 cr | 88.3% | ₹0 cr |
| 14 Aug '26 | 48.86 | 49.48 | 48.41 | 48.90 | −0.45 | −0.91% | 0.00 cr | 68.4% | ₹0 cr |
| 13 Aug '26 | 49.91 | 50.85 | 48.29 | 49.35 | −0.56 | −1.12% | 0.01 cr | 88.4% | ₹0 cr |
| 12 Aug '26 | 50.00 | 51.00 | 49.29 | 49.91 | +0.62 | +1.26% | 0.00 cr | 84.8% | ₹0 cr |
| 11 Aug '26 | 50.25 | 54.40 | 48.00 | 49.29 | +0.68 | +1.40% | 0.01 cr | 53.3% | ₹1 cr |
| 10 Aug '26 | 48.50 | 48.90 | 47.11 | 48.61 | +0.13 | +0.27% | 0.00 cr | 77.8% | ₹0 cr |
| 07 Aug '26 | 47.59 | 48.70 | 46.06 | 48.48 | +1.92 | +4.12% | 0.01 cr | 67.0% | ₹0 cr |
| 06 Aug '26 | 47.44 | 47.44 | 45.99 | 46.56 | +0.10 | +0.22% | 0.00 cr | 72.9% | ₹0 cr |
| 05 Aug '26 | 47.00 | 47.99 | 46.21 | 46.46 | −0.41 | −0.87% | 0.00 cr | 59.9% | ₹0 cr |
| 04 Aug '26 | 46.39 | 50.12 | 46.14 | 46.87 | +0.60 | +1.30% | 0.01 cr | 71.8% | ₹0 cr |
| 03 Aug '26 | 45.51 | 47.77 | 45.51 | 46.27 | −0.07 | −0.15% | 0.00 cr | 91.7% | ₹0 cr |
| 31 Jul '26 | 45.09 | 48.50 | 45.07 | 46.34 | +1.26 | +2.80% | 0.00 cr | 86.4% | ₹0 cr |
| 30 Jul '26 | 46.00 | 47.90 | 44.30 | 45.08 | −1.85 | −3.94% | 0.00 cr | 70.3% | ₹0 cr |
| 29 Jul '26 | 47.04 | 47.04 | 44.15 | 46.93 | +0.79 | +1.71% | 0.00 cr | 72.8% | ₹0 cr |
| 28 Jul '26 | 45.69 | 46.90 | 45.00 | 46.14 | +0.45 | +0.98% | 0.00 cr | 81.6% | ₹0 cr |
| 27 Jul '26 | 47.06 | 47.06 | 45.11 | 45.69 | −1.81 | −3.81% | 0.00 cr | 96.6% | ₹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.
