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 | 51.00 | 53.00 | 51.00 | 52.79 | +1.79 | +3.51% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 51.28 | 52.58 | 49.50 | 51.00 | −0.03 | −0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 50.54 | 54.99 | 50.54 | 51.03 | −2.17 | −4.08% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 58.60 | 58.60 | 53.20 | 53.20 | −2.80 | −5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 54.31 | 58.99 | 54.31 | 56.00 | −1.16 | −2.03% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 63.16 | 63.16 | 57.16 | 57.16 | −3.00 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 60.15 | 60.16 | 60.15 | 60.16 | +2.86 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 57.30 | 57.30 | 57.30 | 57.30 | +2.72 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 54.58 | 54.58 | 52.50 | 54.58 | +2.59 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 51.99 | 51.99 | 51.99 | 51.99 | +2.47 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 44.82 | 49.52 | 44.82 | 49.52 | +2.35 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 47.18 | 47.18 | 47.17 | 47.17 | −2.48 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 49.65 | 49.65 | 49.65 | 49.65 | −2.61 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 52.26 | 53.00 | 52.26 | 52.26 | −2.75 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 55.01 | 55.01 | 55.01 | 55.01 | −2.89 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 57.90 | 57.90 | 57.90 | 57.90 | −3.04 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 62.10 | 63.90 | 60.94 | 60.94 | −3.20 | −4.99% | 0.00 cr | 93.2% | ₹0 cr |
| 12 Aug '26 | 70.00 | 70.88 | 64.14 | 64.14 | −3.37 | −4.99% | 0.00 cr | 73.2% | ₹0 cr |
| 11 Aug '26 | 67.51 | 67.51 | 62.61 | 67.51 | +6.13 | +9.99% | 0.01 cr | 54.0% | ₹1 cr |
| 10 Aug '26 | 61.38 | 61.38 | 61.38 | 61.38 | +5.58 | +10.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 53.00 | 55.80 | 53.00 | 55.80 | +5.07 | +9.99% | 0.00 cr | 94.8% | ₹0 cr |
| 06 Aug '26 | 50.73 | 50.73 | 50.73 | 50.73 | +2.41 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 46.94 | 48.32 | 46.02 | 48.32 | +2.30 | +5.00% | 0.00 cr | 97.2% | ₹0 cr |
| 04 Aug '26 | 46.83 | 46.83 | 46.00 | 46.02 | +1.42 | +3.18% | 0.00 cr | 95.3% | ₹0 cr |
| 03 Aug '26 | 43.70 | 44.60 | 42.70 | 44.60 | +2.12 | +4.99% | 0.00 cr | 87.0% | ₹0 cr |
| 31 Jul '26 | 41.20 | 44.80 | 41.20 | 42.48 | −0.43 | −1.00% | 0.00 cr | 39.9% | ₹0 cr |
| 30 Jul '26 | 41.68 | 43.75 | 40.70 | 42.91 | +1.23 | +2.95% | 0.00 cr | 86.3% | ₹0 cr |
| 29 Jul '26 | 42.49 | 42.65 | 38.65 | 41.68 | +1.02 | +2.51% | 0.00 cr | 90.0% | ₹0 cr |
| 28 Jul '26 | 43.90 | 43.90 | 40.50 | 40.66 | −1.97 | −4.62% | 0.00 cr | 91.1% | ₹0 cr |
| 27 Jul '26 | 44.00 | 45.00 | 42.05 | 42.63 | −1.17 | −2.67% | 0.00 cr | 98.7% | ₹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.
