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 | 50.00 | 50.00 | 48.11 | 49.99 | +0.80 | +1.63% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 54.00 | 54.00 | 49.00 | 49.19 | −4.91 | −9.08% | 0.00 cr | 92.6% | ₹0 cr |
| 02 Sep '26 | 54.10 | 54.10 | 54.10 | 54.10 | −1.00 | −1.81% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 54.00 | 55.10 | 54.00 | 55.10 | +0.10 | +0.18% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 55.00 | 55.00 | 55.00 | 55.00 | +0.60 | +1.10% | 0.00 cr | — | ₹0 cr |
| 26 Aug '26 | 55.00 | 56.00 | 54.40 | 54.40 | +0.40 | +0.74% | 0.00 cr | 93.3% | ₹0 cr |
| 24 Aug '26 | 56.00 | 57.00 | 54.00 | 54.00 | +0.00 | +0.00% | 0.00 cr | 90.9% | ₹0 cr |
| 21 Aug '26 | 54.00 | 54.00 | 54.00 | 54.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 54.00 | 54.00 | 54.00 | 54.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 54.00 | 54.00 | 54.00 | 54.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 54.00 | 55.00 | 54.00 | 54.00 | −3.00 | −5.26% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 56.00 | 57.00 | 56.00 | 57.00 | +2.00 | +3.64% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 54.95 | 55.00 | 54.95 | 55.00 | +2.00 | +3.77% | 0.00 cr | 87.5% | ₹0 cr |
| 06 Aug '26 | 55.00 | 55.00 | 53.00 | 53.00 | −2.00 | −3.64% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 55.00 | 55.00 | 55.00 | 55.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 57.00 | 57.00 | 55.00 | 55.00 | −2.00 | −3.51% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 53.00 | 57.00 | 53.00 | 57.00 | +4.00 | +7.55% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 53.00 | 53.00 | 53.00 | 53.00 | +1.00 | +1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 52.00 | 52.00 | 52.00 | 52.00 | −1.00 | −1.89% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 54.00 | 54.00 | 53.00 | 53.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 53.20 | 53.20 | 53.00 | 53.00 | −1.00 | −1.85% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 55.05 | 55.05 | 54.00 | 54.00 | −2.00 | −3.57% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 56.00 | 56.00 | 56.00 | 56.00 | −1.00 | −1.75% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 57.00 | 57.00 | 57.00 | 57.00 | −1.00 | −1.72% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 58.00 | 58.00 | 58.00 | 58.00 | +1.00 | +1.75% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 56.00 | 57.00 | 56.00 | 57.00 | +2.00 | +3.64% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 54.00 | 55.00 | 54.00 | 55.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 55.00 | 55.00 | 55.00 | 55.00 | +0.85 | +1.57% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 54.15 | 54.15 | 54.15 | 54.15 | +0.15 | +0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 54.00 | 54.00 | 54.00 | 54.00 | +1.00 | +1.89% | 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.
