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 | 55.90 | 58.71 | 54.00 | 54.18 | −1.75 | −3.13% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 55.10 | 56.50 | 54.65 | 55.93 | +0.93 | +1.69% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 55.70 | 56.00 | 53.70 | 55.00 | −0.99 | −1.77% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 55.90 | 57.29 | 55.60 | 55.99 | −0.09 | −0.16% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 57.78 | 57.78 | 55.01 | 56.08 | −1.70 | −2.94% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 58.10 | 59.34 | 57.50 | 57.78 | −1.70 | −2.86% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 62.95 | 62.95 | 58.00 | 59.48 | −0.88 | −1.46% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 58.90 | 60.63 | 58.25 | 60.36 | +2.61 | +4.52% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 60.66 | 60.66 | 57.63 | 57.75 | −2.91 | −4.80% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 60.71 | 63.90 | 60.66 | 60.66 | −3.19 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 60.67 | 66.80 | 60.67 | 63.85 | −0.01 | −0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 67.58 | 68.50 | 63.86 | 63.86 | −3.36 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 67.20 | 68.50 | 67.20 | 67.22 | −0.01 | −0.01% | 0.00 cr | 64.6% | ₹0 cr |
| 18 Aug '26 | 68.64 | 68.64 | 65.00 | 67.23 | −0.20 | −0.30% | 0.00 cr | 77.0% | ₹0 cr |
| 17 Aug '26 | 66.69 | 69.50 | 66.40 | 67.43 | +2.05 | +3.14% | 0.00 cr | 82.4% | ₹0 cr |
| 14 Aug '26 | 70.00 | 70.00 | 65.05 | 65.38 | −1.98 | −2.94% | 0.00 cr | 73.2% | ₹0 cr |
| 13 Aug '26 | 66.80 | 68.00 | 64.08 | 67.36 | −0.52 | −0.77% | 0.00 cr | 80.3% | ₹0 cr |
| 12 Aug '26 | 68.30 | 71.59 | 66.00 | 67.88 | +2.24 | +3.41% | 0.00 cr | 71.9% | ₹0 cr |
| 11 Aug '26 | 58.80 | 65.64 | 54.75 | 65.64 | +10.94 | +20.00% | 0.01 cr | 87.0% | ₹0 cr |
| 10 Aug '26 | 55.80 | 55.80 | 53.60 | 54.70 | +1.10 | +2.05% | 0.00 cr | 79.0% | ₹0 cr |
| 07 Aug '26 | 53.75 | 54.00 | 52.40 | 53.60 | +1.79 | +3.45% | 0.00 cr | 76.3% | ₹0 cr |
| 06 Aug '26 | 49.90 | 52.50 | 49.90 | 51.81 | +2.80 | +5.71% | 0.00 cr | 87.9% | ₹0 cr |
| 05 Aug '26 | 50.70 | 50.70 | 49.00 | 49.01 | −0.03 | −0.06% | 0.00 cr | 98.3% | ₹0 cr |
| 04 Aug '26 | 50.49 | 51.45 | 48.80 | 49.04 | −1.35 | −2.68% | 0.00 cr | 97.5% | ₹0 cr |
| 03 Aug '26 | 50.06 | 51.75 | 49.99 | 50.39 | +0.33 | +0.66% | 0.00 cr | 88.6% | ₹0 cr |
| 31 Jul '26 | 51.49 | 51.49 | 49.00 | 50.06 | +1.77 | +3.67% | 0.00 cr | 74.3% | ₹0 cr |
| 30 Jul '26 | 49.98 | 50.42 | 48.12 | 48.29 | −0.71 | −1.45% | 0.00 cr | 55.0% | ₹0 cr |
| 29 Jul '26 | 50.00 | 51.75 | 48.60 | 49.00 | −1.99 | −3.90% | 0.00 cr | 85.0% | ₹0 cr |
| 28 Jul '26 | 52.74 | 53.41 | 49.82 | 50.99 | −1.12 | −2.15% | 0.00 cr | 62.5% | ₹0 cr |
| 27 Jul '26 | 52.85 | 53.90 | 51.00 | 52.11 | +1.20 | +2.36% | 0.00 cr | 87.4% | ₹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.
