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 | 59.77 | 59.77 | 58.50 | 58.50 | +0.50 | +0.86% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 59.79 | 59.79 | 58.00 | 58.00 | −1.78 | −2.98% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 59.94 | 59.99 | 56.67 | 59.78 | +0.13 | +0.22% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 58.00 | 59.65 | 58.00 | 59.65 | −0.07 | −0.12% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 59.79 | 59.79 | 59.00 | 59.72 | +0.22 | +0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 59.90 | 59.90 | 56.72 | 59.50 | −0.20 | −0.34% | 0.00 cr | 81.0% | ₹0 cr |
| 26 Aug '26 | 60.45 | 60.45 | 59.70 | 59.70 | +0.70 | +1.19% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 59.97 | 59.97 | 59.00 | 59.00 | −1.79 | −2.94% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 61.20 | 61.20 | 60.79 | 60.79 | +0.86 | +1.44% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 60.45 | 60.45 | 56.99 | 59.93 | −0.05 | −0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 55.02 | 60.39 | 55.02 | 59.98 | +2.07 | +3.57% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 57.91 | 57.91 | 57.91 | 57.91 | −3.04 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 60.95 | 60.95 | 60.95 | 60.95 | −0.25 | −0.41% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 62.50 | 62.50 | 60.28 | 61.20 | +0.92 | +1.53% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 61.40 | 61.40 | 56.00 | 60.28 | +1.68 | +2.87% | 0.00 cr | 99.7% | ₹0 cr |
| 11 Aug '26 | 61.50 | 64.40 | 58.60 | 58.60 | −3.08 | −4.99% | 0.00 cr | 99.6% | ₹0 cr |
| 10 Aug '26 | 61.85 | 61.85 | 61.68 | 61.68 | +1.49 | +2.48% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 54.78 | 60.22 | 54.78 | 60.19 | +2.53 | +4.39% | 0.00 cr | 64.7% | ₹0 cr |
| 06 Aug '26 | 60.98 | 60.98 | 57.66 | 57.66 | −3.03 | −4.99% | 0.00 cr | 97.5% | ₹0 cr |
| 04 Aug '26 | 60.98 | 60.98 | 60.69 | 60.69 | +2.44 | +4.19% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 63.00 | 63.00 | 57.14 | 58.25 | −1.89 | −3.14% | 0.00 cr | 98.4% | ₹0 cr |
| 31 Jul '26 | 60.20 | 60.20 | 60.14 | 60.14 | +2.45 | +4.25% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 58.80 | 58.80 | 53.25 | 57.69 | +1.66 | +2.96% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 56.03 | 56.03 | 56.03 | 56.03 | −2.94 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 59.33 | 59.33 | 53.69 | 58.97 | +2.46 | +4.35% | 0.00 cr | 99.7% | ₹0 cr |
| 27 Jul '26 | 60.00 | 60.00 | 55.00 | 56.51 | −1.33 | −2.30% | 0.00 cr | 60.3% | ₹0 cr |
| 24 Jul '26 | 63.00 | 63.56 | 57.64 | 57.84 | −2.72 | −4.49% | 0.00 cr | 88.8% | ₹0 cr |
| 23 Jul '26 | 63.50 | 63.50 | 59.47 | 60.56 | −2.04 | −3.26% | 0.00 cr | 83.3% | ₹0 cr |
| 22 Jul '26 | 61.18 | 63.99 | 61.18 | 62.60 | −1.80 | −2.80% | 0.00 cr | 98.5% | ₹0 cr |
| 21 Jul '26 | 69.00 | 69.00 | 64.40 | 64.40 | −1.59 | −2.41% | 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.
