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 | 50.90 | 60.70 | 49.32 | 57.52 | +6.93 | +13.70% | 0.05 cr | — | ₹3 cr |
| 03 Sep '26 | 49.20 | 51.05 | 48.56 | 50.59 | +0.12 | +0.24% | 0.01 cr | 68.4% | ₹0 cr |
| 02 Sep '26 | 53.10 | 54.88 | 50.00 | 50.47 | −4.62 | −8.39% | 0.01 cr | 64.7% | ₹1 cr |
| 01 Sep '26 | 56.00 | 56.60 | 54.51 | 55.09 | −0.94 | −1.68% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 58.99 | 58.99 | 53.50 | 56.03 | +1.00 | +1.82% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 57.97 | 57.98 | 54.00 | 55.03 | −1.94 | −3.41% | 0.01 cr | 94.9% | ₹1 cr |
| 27 Aug '26 | 58.94 | 58.94 | 55.50 | 56.97 | −1.24 | −2.13% | 0.01 cr | 60.3% | ₹0 cr |
| 26 Aug '26 | 60.90 | 60.90 | 55.20 | 58.21 | −1.79 | −2.98% | 0.02 cr | 65.6% | ₹1 cr |
| 25 Aug '26 | 61.34 | 61.85 | 58.01 | 60.00 | −1.34 | −2.18% | 0.01 cr | 85.0% | ₹1 cr |
| 24 Aug '26 | 61.40 | 62.85 | 59.40 | 61.34 | −0.66 | −1.06% | 0.02 cr | 85.0% | ₹1 cr |
| 21 Aug '26 | 59.00 | 62.40 | 56.55 | 62.00 | +4.49 | +7.81% | 0.02 cr | 92.9% | ₹2 cr |
| 20 Aug '26 | 56.05 | 59.00 | 54.00 | 57.51 | −0.59 | −1.02% | 0.01 cr | 78.5% | ₹0 cr |
| 19 Aug '26 | 56.90 | 58.50 | 53.75 | 58.10 | +2.09 | +3.73% | 0.01 cr | 76.7% | ₹1 cr |
| 18 Aug '26 | 51.51 | 56.40 | 50.21 | 56.01 | +4.50 | +8.74% | 0.06 cr | 84.8% | ₹3 cr |
| 17 Aug '26 | 54.50 | 54.50 | 49.96 | 51.51 | −0.81 | −1.55% | 0.02 cr | 87.7% | ₹1 cr |
| 14 Aug '26 | 48.10 | 53.08 | 47.25 | 52.32 | −3.54 | −6.34% | 0.03 cr | 61.0% | ₹2 cr |
| 13 Aug '26 | 56.00 | 56.64 | 53.30 | 55.86 | +0.84 | +1.53% | 0.01 cr | 86.7% | ₹1 cr |
| 12 Aug '26 | 54.60 | 55.49 | 51.56 | 55.02 | +1.12 | +2.08% | 0.03 cr | 81.2% | ₹1 cr |
| 11 Aug '26 | 53.00 | 54.28 | 49.25 | 53.90 | +1.90 | +3.65% | 0.02 cr | 82.9% | ₹1 cr |
| 10 Aug '26 | 51.79 | 52.25 | 47.20 | 52.00 | +2.15 | +4.31% | 0.02 cr | 83.3% | ₹1 cr |
| 07 Aug '26 | 50.90 | 50.90 | 49.05 | 49.85 | +0.29 | +0.59% | 0.01 cr | 76.5% | ₹0 cr |
| 06 Aug '26 | 47.14 | 50.67 | 44.90 | 49.56 | +1.83 | +3.83% | 0.03 cr | 74.8% | ₹1 cr |
| 05 Aug '26 | 41.20 | 48.37 | 40.25 | 47.73 | +7.42 | +18.41% | 0.04 cr | 83.0% | ₹2 cr |
| 04 Aug '26 | 41.00 | 41.64 | 40.10 | 40.31 | −0.67 | −1.63% | 0.00 cr | 79.4% | ₹0 cr |
| 03 Aug '26 | 41.75 | 41.75 | 40.00 | 40.98 | +0.07 | +0.17% | 0.00 cr | 73.4% | ₹0 cr |
| 31 Jul '26 | 40.30 | 41.80 | 40.30 | 40.91 | −0.60 | −1.45% | 0.00 cr | 87.0% | ₹0 cr |
| 30 Jul '26 | 42.00 | 42.18 | 40.61 | 41.51 | +0.23 | +0.56% | 0.00 cr | 71.0% | ₹0 cr |
| 29 Jul '26 | 42.28 | 42.28 | 40.60 | 41.28 | +0.18 | +0.44% | 0.00 cr | 72.6% | ₹0 cr |
| 28 Jul '26 | 42.50 | 42.50 | 40.80 | 41.10 | −0.54 | −1.30% | 0.00 cr | 82.4% | ₹0 cr |
| 27 Jul '26 | 43.39 | 43.39 | 41.00 | 41.64 | −0.37 | −0.88% | 0.01 cr | 65.3% | ₹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.
