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 | 50.83 | 51.84 | 50.83 | 51.84 | +1.01 | +1.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 49.40 | 50.83 | 49.40 | 50.83 | +0.99 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 50.00 | 50.00 | 49.84 | 49.84 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 49.84 | 49.84 | 49.84 | 49.84 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 49.84 | 50.00 | 49.36 | 49.84 | −0.51 | −1.01% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 50.30 | 50.36 | 50.30 | 50.35 | −0.96 | −1.87% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 52.00 | 52.00 | 51.31 | 51.31 | −1.04 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 53.00 | 53.00 | 52.35 | 52.35 | −1.06 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 53.41 | 53.41 | 53.41 | 53.41 | −1.09 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 54.50 | 54.50 | 54.38 | 54.50 | −0.98 | −1.77% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 55.48 | 55.48 | 55.48 | 55.48 | −1.13 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 56.61 | 56.61 | 56.61 | 56.61 | −1.15 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 57.76 | 57.76 | 57.76 | 57.76 | −1.17 | −1.99% | 0.01 cr | 100.0% | ₹1 cr |
| 18 Aug '26 | 58.93 | 58.93 | 58.93 | 58.93 | −1.20 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 60.13 | 60.13 | 60.13 | 60.13 | −1.22 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 61.35 | 61.35 | 61.35 | 61.35 | −1.25 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 62.60 | 62.65 | 62.60 | 62.60 | −1.27 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 63.87 | 64.00 | 63.87 | 63.87 | −1.30 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 65.17 | 65.17 | 65.17 | 65.17 | −1.32 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 66.49 | 66.49 | 66.49 | 66.49 | −1.35 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 67.84 | 67.84 | 67.84 | 67.84 | +1.33 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 66.51 | 66.51 | 66.51 | 66.51 | +1.30 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 65.21 | 65.21 | 65.21 | 65.21 | +3.10 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 62.11 | 62.11 | 62.11 | 62.11 | +2.95 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 59.16 | 59.16 | 59.16 | 59.16 | +2.81 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 56.35 | 56.35 | 56.35 | 56.35 | +2.68 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 53.67 | 53.67 | 53.67 | 53.67 | +2.55 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 51.12 | 51.12 | 48.69 | 51.12 | +2.43 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 48.69 | 48.69 | 48.69 | 48.69 | +2.31 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 44.18 | 46.38 | 41.98 | 46.38 | +2.20 | +4.98% | 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.
