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 | 55.00 | 58.00 | 54.00 | 55.12 | −0.48 | −0.86% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 54.00 | 55.70 | 53.00 | 55.60 | +1.60 | +2.96% | 0.00 cr | 83.8% | ₹0 cr |
| 02 Sep '26 | 54.00 | 56.00 | 54.00 | 54.00 | +1.74 | +3.33% | 0.00 cr | 95.5% | ₹0 cr |
| 01 Sep '26 | 55.00 | 56.80 | 51.50 | 52.26 | −4.74 | −8.32% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 53.05 | 57.00 | 52.10 | 57.00 | +0.60 | +1.06% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 53.88 | 58.00 | 53.88 | 56.40 | +2.52 | +4.68% | 0.00 cr | 98.9% | ₹0 cr |
| 27 Aug '26 | 54.44 | 57.45 | 52.80 | 53.88 | +0.45 | +0.84% | 0.00 cr | 94.4% | ₹0 cr |
| 26 Aug '26 | 54.00 | 54.77 | 53.00 | 53.43 | +0.19 | +0.36% | 0.00 cr | 99.9% | ₹0 cr |
| 25 Aug '26 | 54.70 | 55.00 | 53.00 | 53.24 | +0.00 | +0.00% | 0.00 cr | 95.2% | ₹0 cr |
| 24 Aug '26 | 55.30 | 55.30 | 52.60 | 53.24 | −1.81 | −3.29% | 0.00 cr | 68.1% | ₹0 cr |
| 21 Aug '26 | 56.00 | 56.75 | 53.56 | 55.05 | −1.85 | −3.25% | 0.00 cr | 95.9% | ₹0 cr |
| 20 Aug '26 | 55.38 | 57.70 | 54.40 | 56.90 | +1.52 | +2.74% | 0.00 cr | 99.6% | ₹0 cr |
| 19 Aug '26 | 57.99 | 57.99 | 54.10 | 55.38 | −0.12 | −0.22% | 0.00 cr | 99.9% | ₹0 cr |
| 18 Aug '26 | 55.99 | 55.99 | 54.05 | 55.50 | +0.94 | +1.72% | 0.00 cr | 94.5% | ₹0 cr |
| 17 Aug '26 | 57.00 | 57.80 | 54.20 | 54.56 | −2.44 | −4.28% | 0.00 cr | 86.2% | ₹0 cr |
| 14 Aug '26 | 54.50 | 57.00 | 54.50 | 57.00 | +4.00 | +7.55% | 0.00 cr | 91.2% | ₹0 cr |
| 13 Aug '26 | 53.00 | 53.01 | 53.00 | 53.00 | −0.85 | −1.58% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 54.80 | 54.80 | 52.00 | 53.85 | +0.56 | +1.05% | 0.00 cr | 93.8% | ₹0 cr |
| 11 Aug '26 | 56.47 | 56.47 | 53.00 | 53.29 | +2.24 | +4.39% | 0.00 cr | 81.8% | ₹0 cr |
| 10 Aug '26 | 53.00 | 53.00 | 51.00 | 51.05 | −1.95 | −3.68% | 0.00 cr | 89.6% | ₹0 cr |
| 07 Aug '26 | 51.01 | 54.00 | 51.01 | 53.00 | +0.05 | +0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 53.79 | 53.79 | 51.00 | 52.95 | −0.01 | −0.02% | 0.00 cr | 83.8% | ₹0 cr |
| 05 Aug '26 | 50.60 | 53.00 | 50.60 | 52.96 | +0.76 | +1.46% | 0.00 cr | 99.9% | ₹0 cr |
| 04 Aug '26 | 52.01 | 54.00 | 52.00 | 52.20 | −0.80 | −1.51% | 0.00 cr | 61.5% | ₹0 cr |
| 03 Aug '26 | 53.98 | 53.98 | 52.50 | 53.00 | −0.68 | −1.27% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 53.19 | 53.69 | 51.50 | 53.68 | +0.49 | +0.92% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 53.44 | 53.44 | 51.00 | 53.19 | −0.25 | −0.47% | 0.00 cr | 99.5% | ₹0 cr |
| 29 Jul '26 | 52.90 | 54.00 | 52.51 | 53.44 | +0.44 | +0.83% | 0.00 cr | 99.2% | ₹0 cr |
| 28 Jul '26 | 52.00 | 53.00 | 50.10 | 53.00 | +1.64 | +3.19% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 52.50 | 52.50 | 50.80 | 51.36 | +0.09 | +0.18% | 0.00 cr | 97.2% | ₹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.
