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 | 50.10 | 50.10 | 49.99 | 49.99 | −0.01 | −0.02% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 51.50 | 51.50 | 50.00 | 50.00 | −1.99 | −3.83% | 0.00 cr | 90.9% | ₹0 cr |
| 28 Aug '26 | 51.99 | 51.99 | 51.99 | 51.99 | −0.88 | −1.66% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 51.59 | 52.87 | 51.59 | 52.87 | +2.51 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 51.50 | 51.50 | 50.36 | 50.36 | −2.65 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 53.01 | 53.01 | 53.01 | 53.01 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 52.62 | 54.50 | 52.62 | 53.01 | −2.34 | −4.23% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 55.36 | 55.36 | 55.35 | 55.35 | −2.91 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 59.90 | 59.90 | 58.26 | 58.26 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 58.24 | 58.26 | 58.24 | 58.26 | +0.02 | +0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 55.50 | 58.24 | 55.50 | 58.24 | +2.74 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 54.05 | 55.50 | 52.00 | 55.50 | +1.49 | +2.76% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 54.01 | 54.01 | 54.01 | 54.01 | −2.08 | −3.71% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 58.50 | 58.50 | 56.01 | 56.09 | −2.86 | −4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 58.95 | 58.95 | 58.95 | 58.95 | +2.25 | +3.97% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 54.99 | 56.70 | 54.75 | 56.70 | +2.70 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 54.00 | 54.00 | 54.00 | 54.00 | +0.18 | +0.33% | 0.01 cr | 100.0% | ₹1 cr |
| 30 Jul '26 | 53.82 | 53.82 | 53.82 | 53.82 | −2.83 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 55.34 | 56.65 | 55.34 | 56.65 | +2.65 | +4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 54.00 | 54.00 | 54.00 | 54.00 | +1.75 | +3.35% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 52.26 | 52.26 | 52.25 | 52.25 | −2.75 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 55.05 | 55.05 | 55.00 | 55.00 | +0.64 | +1.18% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 53.30 | 54.60 | 53.30 | 54.36 | +2.36 | +4.54% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 52.10 | 52.10 | 52.00 | 52.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 52.00 | 52.00 | 52.00 | 52.00 | −2.00 | −3.70% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 54.00 | 54.00 | 54.00 | 54.00 | −0.02 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 54.02 | 54.02 | 54.02 | 54.02 | −2.84 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jun '26 | 56.86 | 56.86 | 56.86 | 56.86 | −2.99 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Jun '26 | 61.00 | 61.00 | 59.85 | 59.85 | −3.15 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Jun '26 | 61.00 | 63.00 | 61.00 | 63.00 | +1.90 | +3.11% | 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.
