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 | 61.10 | 61.10 | 58.99 | 59.10 | +1.94 | +3.39% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 61.90 | 61.90 | 57.10 | 57.16 | −0.53 | −0.92% | 0.00 cr | 64.7% | ₹0 cr |
| 02 Sep '26 | 57.56 | 59.00 | 57.54 | 57.69 | +0.15 | +0.26% | 0.00 cr | 84.7% | ₹0 cr |
| 01 Sep '26 | 58.90 | 58.90 | 57.25 | 57.54 | −1.36 | −2.31% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 58.90 | 58.90 | 58.00 | 58.90 | +1.37 | +2.38% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 59.80 | 59.80 | 57.10 | 57.53 | −0.27 | −0.47% | 0.00 cr | 78.4% | ₹0 cr |
| 27 Aug '26 | 62.25 | 62.25 | 57.00 | 57.80 | −0.02 | −0.03% | 0.00 cr | 77.2% | ₹0 cr |
| 26 Aug '26 | 60.00 | 60.00 | 57.61 | 57.82 | +0.10 | +0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 58.44 | 59.88 | 57.71 | 57.72 | −0.72 | −1.23% | 0.00 cr | 68.3% | ₹0 cr |
| 24 Aug '26 | 57.31 | 59.97 | 57.28 | 58.44 | +1.16 | +2.03% | 0.00 cr | 84.8% | ₹0 cr |
| 21 Aug '26 | 59.80 | 60.86 | 57.00 | 57.28 | −2.52 | −4.21% | 0.00 cr | 83.7% | ₹0 cr |
| 20 Aug '26 | 57.26 | 60.88 | 57.26 | 59.80 | +1.37 | +2.34% | 0.00 cr | 63.3% | ₹0 cr |
| 19 Aug '26 | 61.40 | 61.40 | 58.34 | 58.43 | −2.48 | −4.07% | 0.00 cr | 88.0% | ₹0 cr |
| 18 Aug '26 | 61.60 | 62.00 | 60.21 | 60.91 | +0.72 | +1.20% | 0.00 cr | 89.7% | ₹0 cr |
| 17 Aug '26 | 60.40 | 63.01 | 58.00 | 60.19 | −0.15 | −0.25% | 0.00 cr | 83.4% | ₹0 cr |
| 14 Aug '26 | 56.91 | 60.90 | 56.80 | 60.34 | +3.73 | +6.59% | 0.00 cr | 93.7% | ₹0 cr |
| 13 Aug '26 | 58.44 | 58.90 | 56.47 | 56.61 | −2.12 | −3.61% | 0.00 cr | 67.7% | ₹0 cr |
| 12 Aug '26 | 58.55 | 60.28 | 57.10 | 58.73 | −0.65 | −1.09% | 0.00 cr | 92.3% | ₹0 cr |
| 11 Aug '26 | 59.20 | 60.40 | 57.21 | 59.38 | +1.04 | +1.78% | 0.00 cr | 74.9% | ₹0 cr |
| 10 Aug '26 | 58.00 | 59.60 | 57.15 | 58.34 | +0.94 | +1.64% | 0.00 cr | 72.6% | ₹0 cr |
| 07 Aug '26 | 59.99 | 60.59 | 56.60 | 57.40 | −1.56 | −2.65% | 0.00 cr | 58.1% | ₹0 cr |
| 06 Aug '26 | 58.56 | 60.01 | 58.55 | 58.96 | −0.17 | −0.29% | 0.00 cr | 99.8% | ₹0 cr |
| 05 Aug '26 | 61.00 | 61.00 | 58.67 | 59.13 | −2.37 | −3.85% | 0.00 cr | 64.2% | ₹0 cr |
| 04 Aug '26 | 57.55 | 63.00 | 57.55 | 61.50 | +2.06 | +3.47% | 0.00 cr | 76.5% | ₹0 cr |
| 03 Aug '26 | 59.86 | 60.50 | 55.31 | 59.44 | +2.58 | +4.54% | 0.00 cr | 94.1% | ₹0 cr |
| 31 Jul '26 | 53.00 | 58.40 | 53.00 | 56.86 | +2.32 | +4.25% | 0.00 cr | 93.7% | ₹0 cr |
| 30 Jul '26 | 55.95 | 56.00 | 54.00 | 54.54 | −0.09 | −0.16% | 0.00 cr | 99.2% | ₹0 cr |
| 29 Jul '26 | 55.25 | 55.40 | 53.11 | 54.63 | +0.52 | +0.96% | 0.00 cr | 82.2% | ₹0 cr |
| 28 Jul '26 | 58.60 | 58.60 | 54.00 | 54.11 | −0.09 | −0.17% | 0.00 cr | 75.0% | ₹0 cr |
| 27 Jul '26 | 54.51 | 56.60 | 54.00 | 54.20 | +0.00 | +0.00% | 0.00 cr | 98.5% | ₹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.
