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 | 54.42 | 54.42 | 54.00 | 54.00 | −4.00 | −6.90% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 58.00 | 58.00 | 58.00 | 58.00 | +3.00 | +5.45% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 54.00 | 55.00 | 54.00 | 55.00 | +2.00 | +3.77% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 53.00 | 53.00 | 53.00 | 53.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 53.00 | 53.00 | 53.00 | 53.00 | +1.00 | +1.92% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 52.00 | 52.00 | 52.00 | 52.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 52.00 | 52.00 | 52.00 | 52.00 | −1.00 | −1.89% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 53.00 | 53.00 | 53.00 | 53.00 | −0.05 | −0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 53.05 | 53.05 | 53.05 | 53.05 | −1.94 | −3.53% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 54.99 | 54.99 | 54.99 | 54.99 | +2.00 | +3.77% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 52.99 | 52.99 | 52.99 | 52.99 | +2.24 | +4.41% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 50.50 | 51.05 | 50.50 | 50.75 | −2.25 | −4.25% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 53.00 | 53.00 | 53.00 | 53.00 | −0.01 | −0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 55.00 | 56.00 | 53.01 | 53.01 | −4.99 | −8.60% | 0.00 cr | 66.7% | ₹0 cr |
| 31 Jul '26 | 58.00 | 58.00 | 58.00 | 58.00 | +4.50 | +8.41% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 53.50 | 53.50 | 53.50 | 53.50 | −1.59 | −2.89% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 59.99 | 63.50 | 54.00 | 55.09 | −4.90 | −8.17% | 0.00 cr | 92.9% | ₹0 cr |
| 28 Jul '26 | 52.05 | 59.99 | 52.05 | 59.99 | +7.58 | +14.46% | 0.00 cr | 50.0% | ₹0 cr |
| 27 Jul '26 | 55.00 | 60.00 | 52.41 | 52.41 | −5.59 | −9.64% | 0.00 cr | 25.0% | ₹0 cr |
| 16 Jul '26 | 58.00 | 58.00 | 58.00 | 58.00 | −2.00 | −3.33% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 60.00 | 60.00 | 60.00 | 60.00 | +0.51 | +0.86% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 58.21 | 59.49 | 58.21 | 59.49 | −3.51 | −5.57% | 0.00 cr | 66.7% | ₹0 cr |
| 07 Jul '26 | 65.94 | 66.00 | 63.00 | 63.00 | +1.24 | +2.01% | 0.00 cr | 75.0% | ₹0 cr |
| 06 Jul '26 | 62.00 | 62.00 | 61.75 | 61.76 | −5.14 | −7.68% | 0.00 cr | 75.0% | ₹0 cr |
| 29 Jun '26 | 63.01 | 67.80 | 63.00 | 66.90 | −1.10 | −1.62% | 0.00 cr | 57.1% | ₹0 cr |
| 25 Jun '26 | 64.00 | 68.00 | 64.00 | 68.00 | — | — | 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.
