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 | 58.50 | 58.50 | 58.50 | 58.50 | −1.50 | −2.50% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 63.50 | 65.00 | 58.76 | 60.00 | +2.00 | +3.45% | 0.01 cr | 94.6% | ₹0 cr |
| 01 Sep '26 | 56.50 | 60.00 | 55.50 | 58.00 | +4.75 | +8.92% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 53.25 | 53.25 | 53.25 | 53.25 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 52.00 | 53.50 | 52.00 | 53.25 | +1.25 | +2.40% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 59.95 | 59.95 | 51.90 | 52.00 | +2.00 | +4.00% | 0.00 cr | 40.0% | ₹0 cr |
| 25 Aug '26 | 49.75 | 50.00 | 49.75 | 50.00 | +0.05 | +0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 48.25 | 49.95 | 46.30 | 49.95 | −0.05 | −0.10% | 0.00 cr | 96.0% | ₹0 cr |
| 20 Aug '26 | 50.00 | 50.00 | 50.00 | 50.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 50.00 | 50.00 | 50.00 | 50.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 50.00 | 50.00 | 50.00 | 50.00 | +2.00 | +4.17% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 48.00 | 48.00 | 48.00 | 48.00 | +2.25 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 45.75 | 45.75 | 45.75 | 45.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 50.00 | 50.00 | 45.75 | 45.75 | −1.25 | −2.66% | 0.00 cr | 85.7% | ₹0 cr |
| 06 Aug '26 | 47.00 | 47.00 | 47.00 | 47.00 | +4.00 | +9.30% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 44.00 | 44.00 | 43.00 | 43.00 | −1.00 | −2.27% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 44.00 | 44.00 | 42.80 | 44.00 | +1.20 | +2.80% | 0.00 cr | 66.7% | ₹0 cr |
| 31 Jul '26 | 43.00 | 43.00 | 42.80 | 42.80 | −1.20 | −2.73% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 44.00 | 44.00 | 42.80 | 44.00 | +3.00 | +7.32% | 0.00 cr | 60.0% | ₹0 cr |
| 28 Jul '26 | 41.00 | 41.00 | 41.00 | 41.00 | +3.00 | +7.89% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 38.00 | 38.00 | 38.00 | 38.00 | +0.67 | +1.79% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 38.00 | 38.00 | 37.33 | 37.33 | +1.68 | +4.71% | 0.00 cr | 50.0% | ₹0 cr |
| 23 Jul '26 | 35.65 | 35.65 | 35.65 | 35.65 | +1.05 | +3.03% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 34.60 | 34.60 | 34.60 | 34.60 | −2.75 | −7.36% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 37.35 | 37.35 | 37.35 | 37.35 | −0.65 | −1.71% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 35.00 | 38.00 | 34.60 | 38.00 | +0.65 | +1.74% | 0.01 cr | 95.7% | ₹0 cr |
| 16 Jun '26 | 37.35 | 37.35 | 37.35 | 37.35 | — | — | 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.
