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 | 56.00 | 59.00 | 55.73 | 57.17 | −0.83 | −1.43% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 54.01 | 62.00 | 54.00 | 58.00 | +0.05 | +0.09% | 0.00 cr | 99.8% | ₹0 cr |
| 02 Sep '26 | 59.00 | 59.00 | 57.95 | 57.95 | +1.20 | +2.11% | 0.00 cr | 97.4% | ₹0 cr |
| 01 Sep '26 | 56.50 | 58.50 | 55.00 | 56.75 | +0.25 | +0.44% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 59.00 | 59.50 | 56.50 | 56.50 | −2.44 | −4.14% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 58.49 | 61.42 | 56.01 | 58.94 | +0.47 | +0.80% | 0.00 cr | 58.1% | ₹0 cr |
| 27 Aug '26 | 56.01 | 58.85 | 55.10 | 58.47 | +3.37 | +6.12% | 0.00 cr | 80.0% | ₹0 cr |
| 26 Aug '26 | 56.68 | 56.68 | 55.10 | 55.10 | −1.30 | −2.30% | 0.00 cr | 99.8% | ₹0 cr |
| 25 Aug '26 | 58.00 | 59.99 | 55.51 | 56.40 | −1.56 | −2.69% | 0.00 cr | 99.8% | ₹0 cr |
| 24 Aug '26 | 59.99 | 60.00 | 55.00 | 57.96 | −2.03 | −3.38% | 0.00 cr | 76.4% | ₹0 cr |
| 21 Aug '26 | 58.25 | 62.00 | 55.61 | 59.99 | +1.74 | +2.99% | 0.00 cr | 72.7% | ₹0 cr |
| 20 Aug '26 | 60.57 | 60.57 | 56.50 | 58.25 | −1.73 | −2.88% | 0.00 cr | 60.4% | ₹0 cr |
| 19 Aug '26 | 63.60 | 63.60 | 55.26 | 59.98 | +1.98 | +3.41% | 0.00 cr | 81.9% | ₹0 cr |
| 18 Aug '26 | 61.90 | 61.90 | 55.10 | 58.00 | +0.12 | +0.21% | 0.00 cr | 81.4% | ₹0 cr |
| 17 Aug '26 | 58.00 | 61.78 | 57.00 | 57.88 | −0.58 | −0.99% | 0.00 cr | 92.8% | ₹0 cr |
| 14 Aug '26 | 58.00 | 61.90 | 58.00 | 58.46 | −4.45 | −7.07% | 0.00 cr | 77.0% | ₹0 cr |
| 13 Aug '26 | 58.75 | 64.00 | 58.00 | 62.91 | +4.11 | +6.99% | 0.00 cr | 74.3% | ₹0 cr |
| 12 Aug '26 | 60.41 | 60.58 | 58.00 | 58.80 | −2.80 | −4.55% | 0.00 cr | 70.8% | ₹0 cr |
| 11 Aug '26 | 67.99 | 68.00 | 61.35 | 61.60 | −2.77 | −4.30% | 0.00 cr | 88.8% | ₹0 cr |
| 10 Aug '26 | 65.00 | 68.50 | 61.50 | 64.37 | +4.10 | +6.80% | 0.00 cr | 68.2% | ₹0 cr |
| 07 Aug '26 | 52.51 | 65.10 | 52.51 | 60.27 | +6.02 | +11.10% | 0.00 cr | 80.4% | ₹0 cr |
| 06 Aug '26 | 57.00 | 57.00 | 53.30 | 54.25 | −0.75 | −1.36% | 0.00 cr | 90.5% | ₹0 cr |
| 05 Aug '26 | 57.10 | 57.10 | 55.00 | 55.00 | −1.90 | −3.34% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 56.90 | 56.90 | 56.90 | 56.90 | −0.07 | −0.12% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 56.99 | 56.99 | 56.97 | 56.97 | +0.27 | +0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 56.00 | 56.99 | 56.00 | 56.70 | +2.50 | +4.61% | 0.00 cr | 65.8% | ₹0 cr |
| 30 Jul '26 | 54.00 | 56.00 | 54.00 | 54.20 | −3.20 | −5.57% | 0.00 cr | 89.3% | ₹0 cr |
| 29 Jul '26 | 57.69 | 57.69 | 56.00 | 57.40 | −0.07 | −0.12% | 0.00 cr | 50.0% | ₹0 cr |
| 28 Jul '26 | 54.99 | 58.00 | 54.99 | 57.47 | +2.48 | +4.51% | 0.00 cr | 98.4% | ₹0 cr |
| 27 Jul '26 | 56.97 | 56.97 | 53.04 | 54.99 | +2.99 | +5.75% | 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.
