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 | 53.00 | 53.00 | 51.06 | 52.94 | +0.03 | +0.06% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 51.66 | 54.60 | 51.00 | 52.91 | +1.31 | +2.54% | 0.00 cr | 95.2% | ₹0 cr |
| 02 Sep '26 | 51.50 | 51.60 | 51.50 | 51.60 | −0.18 | −0.35% | 0.00 cr | 88.9% | ₹0 cr |
| 01 Sep '26 | 51.75 | 54.99 | 51.00 | 51.78 | −3.22 | −5.85% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 56.85 | 56.85 | 51.66 | 55.00 | +1.28 | +2.38% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 56.47 | 56.47 | 51.67 | 53.72 | +1.74 | +3.35% | 0.00 cr | 56.5% | ₹0 cr |
| 26 Aug '26 | 53.06 | 53.06 | 51.13 | 51.98 | −1.02 | −1.92% | 0.00 cr | 96.4% | ₹0 cr |
| 25 Aug '26 | 54.00 | 54.33 | 53.00 | 53.00 | −1.33 | −2.45% | 0.00 cr | 66.0% | ₹0 cr |
| 24 Aug '26 | 53.47 | 56.00 | 52.30 | 54.33 | +1.91 | +3.64% | 0.00 cr | 71.8% | ₹0 cr |
| 21 Aug '26 | 50.00 | 53.99 | 50.00 | 52.42 | +1.12 | +2.18% | 0.00 cr | 84.1% | ₹0 cr |
| 20 Aug '26 | 51.10 | 53.00 | 51.00 | 51.30 | −2.60 | −4.82% | 0.00 cr | 93.2% | ₹0 cr |
| 19 Aug '26 | 51.55 | 53.90 | 51.00 | 53.90 | +1.25 | +2.37% | 0.00 cr | 97.2% | ₹0 cr |
| 18 Aug '26 | 54.49 | 54.49 | 51.50 | 52.65 | −1.85 | −3.39% | 0.00 cr | 60.9% | ₹0 cr |
| 17 Aug '26 | 48.20 | 56.80 | 48.20 | 54.50 | −0.25 | −0.46% | 0.00 cr | 56.7% | ₹0 cr |
| 14 Aug '26 | 53.10 | 55.00 | 50.00 | 54.75 | +2.69 | +5.17% | 0.00 cr | 74.3% | ₹0 cr |
| 13 Aug '26 | 54.06 | 55.08 | 51.67 | 52.06 | −1.99 | −3.68% | 0.00 cr | 85.7% | ₹0 cr |
| 12 Aug '26 | 55.20 | 55.20 | 53.00 | 54.05 | +1.28 | +2.43% | 0.00 cr | 73.0% | ₹0 cr |
| 11 Aug '26 | 49.00 | 56.70 | 49.00 | 52.77 | −0.94 | −1.75% | 0.00 cr | 53.2% | ₹0 cr |
| 10 Aug '26 | 55.07 | 56.90 | 53.65 | 53.71 | −0.28 | −0.52% | 0.00 cr | 48.6% | ₹0 cr |
| 07 Aug '26 | 53.00 | 54.44 | 53.00 | 53.99 | +0.68 | +1.28% | 0.00 cr | 68.9% | ₹0 cr |
| 06 Aug '26 | 52.00 | 54.99 | 52.00 | 53.31 | +0.31 | +0.58% | 0.00 cr | 99.7% | ₹0 cr |
| 05 Aug '26 | 53.00 | 54.99 | 51.41 | 53.00 | −0.99 | −1.83% | 0.00 cr | 86.8% | ₹0 cr |
| 04 Aug '26 | 54.66 | 55.95 | 52.24 | 53.99 | −0.67 | −1.23% | 0.00 cr | 78.2% | ₹0 cr |
| 03 Aug '26 | 56.90 | 56.90 | 51.00 | 54.66 | +0.54 | +1.00% | 0.00 cr | 64.4% | ₹0 cr |
| 31 Jul '26 | 56.94 | 56.94 | 51.00 | 54.12 | +0.37 | +0.69% | 0.00 cr | 72.5% | ₹0 cr |
| 30 Jul '26 | 50.99 | 54.00 | 50.99 | 53.75 | +2.76 | +5.41% | 0.00 cr | 77.3% | ₹0 cr |
| 29 Jul '26 | 58.00 | 58.00 | 50.65 | 50.99 | +0.04 | +0.08% | 0.00 cr | 77.7% | ₹0 cr |
| 28 Jul '26 | 52.01 | 52.01 | 48.52 | 50.95 | −0.55 | −1.07% | 0.00 cr | 99.8% | ₹0 cr |
| 27 Jul '26 | 50.16 | 51.99 | 49.58 | 51.50 | +1.00 | +1.98% | 0.00 cr | 79.3% | ₹0 cr |
| 24 Jul '26 | 51.50 | 51.50 | 50.50 | 50.50 | −1.46 | −2.81% | 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.
