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 | 57.70 | 57.70 | 57.70 | 57.70 | +1.08 | +1.91% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 56.62 | 56.62 | 56.62 | 56.62 | −1.15 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Aug '26 | 57.77 | 57.77 | 57.77 | 57.77 | −0.01 | −0.02% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 57.78 | 57.78 | 57.78 | 57.78 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 57.78 | 57.78 | 57.78 | 57.78 | +1.12 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 57.22 | 57.22 | 56.66 | 56.66 | +0.56 | +1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 55.00 | 56.10 | 55.00 | 56.10 | +1.10 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 55.38 | 55.38 | 55.00 | 55.00 | +0.70 | +1.29% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 54.40 | 54.40 | 54.30 | 54.30 | +0.96 | +1.80% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 53.34 | 53.34 | 53.34 | 53.34 | +1.04 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 52.28 | 52.30 | 52.28 | 52.30 | +0.94 | +1.83% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 50.36 | 51.36 | 50.36 | 51.36 | +1.00 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 50.36 | 50.36 | 50.36 | 50.36 | +0.98 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 49.38 | 49.38 | 49.38 | 49.38 | +0.95 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 48.43 | 48.43 | 48.43 | 48.43 | +0.94 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 47.48 | 47.49 | 47.48 | 47.49 | +0.93 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 46.56 | 46.56 | 46.56 | 46.56 | +0.91 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 45.65 | 45.65 | 45.65 | 45.65 | +0.89 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 44.76 | 44.76 | 44.76 | 44.76 | +0.87 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 43.89 | 43.89 | 43.89 | 43.89 | +0.86 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 43.03 | 43.03 | 43.03 | 43.03 | −0.87 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 43.90 | 43.90 | 43.90 | 43.90 | +0.86 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 43.04 | 43.05 | 43.04 | 43.04 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 43.04 | 43.04 | 43.04 | 43.04 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 43.04 | 43.04 | 43.04 | 43.04 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 42.20 | 43.04 | 42.20 | 43.04 | +0.84 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 42.21 | 42.21 | 42.20 | 42.20 | +0.81 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 41.39 | 41.39 | 41.39 | 41.39 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 41.39 | 41.39 | 41.39 | 41.39 | +0.81 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 40.58 | 40.58 | 40.58 | 40.58 | +1.93 | +4.99% | 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.
