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 | 50.73 | 56.66 | 50.73 | 53.69 | +2.97 | +5.86% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 55.70 | 55.70 | 50.66 | 50.72 | −4.93 | −8.86% | 0.00 cr | 75.0% | ₹0 cr |
| 02 Sep '26 | 56.43 | 56.43 | 55.30 | 55.65 | −0.78 | −1.38% | 0.00 cr | 62.4% | ₹0 cr |
| 01 Sep '26 | 56.99 | 56.99 | 56.43 | 56.43 | +0.43 | +0.77% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 56.99 | 56.99 | 55.98 | 56.00 | +0.50 | +0.90% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 55.50 | 55.50 | 55.50 | 55.50 | −0.49 | −0.88% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 56.98 | 56.98 | 55.00 | 55.99 | +0.00 | +0.00% | 0.00 cr | 99.5% | ₹0 cr |
| 25 Aug '26 | 45.12 | 56.99 | 45.12 | 55.99 | +0.99 | +1.80% | 0.00 cr | 91.9% | ₹0 cr |
| 24 Aug '26 | 56.75 | 56.99 | 55.00 | 55.00 | −1.75 | −3.08% | 0.00 cr | 68.2% | ₹0 cr |
| 21 Aug '26 | 55.98 | 56.75 | 55.98 | 56.75 | +5.29 | +10.28% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 56.99 | 56.99 | 50.66 | 51.46 | −3.95 | −7.13% | 0.00 cr | 72.3% | ₹0 cr |
| 19 Aug '26 | 56.99 | 56.99 | 52.10 | 55.41 | −1.56 | −2.74% | 0.00 cr | 73.0% | ₹0 cr |
| 18 Aug '26 | 54.50 | 56.97 | 54.45 | 56.97 | +6.68 | +13.28% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 50.29 | 50.29 | 50.00 | 50.29 | +0.49 | +0.98% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 50.05 | 50.05 | 49.80 | 49.80 | −0.25 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 56.97 | 56.97 | 50.00 | 50.05 | +2.05 | +4.27% | 0.00 cr | 51.8% | ₹0 cr |
| 11 Aug '26 | 46.00 | 48.00 | 46.00 | 48.00 | +2.00 | +4.35% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 50.00 | 50.00 | 46.00 | 46.00 | −3.03 | −6.18% | 0.00 cr | 94.4% | ₹0 cr |
| 07 Aug '26 | 53.42 | 53.42 | 46.13 | 49.03 | +4.45 | +9.98% | 0.00 cr | 97.7% | ₹0 cr |
| 06 Aug '26 | 49.88 | 49.89 | 44.00 | 44.58 | −5.31 | −10.64% | 0.00 cr | 99.5% | ₹0 cr |
| 05 Aug '26 | 47.98 | 49.89 | 43.52 | 49.89 | +3.59 | +7.75% | 0.00 cr | 85.7% | ₹0 cr |
| 04 Aug '26 | 45.50 | 50.81 | 42.80 | 46.30 | +3.50 | +8.18% | 0.00 cr | 83.8% | ₹0 cr |
| 03 Aug '26 | 52.09 | 52.09 | 42.80 | 42.80 | −9.29 | −17.83% | 0.00 cr | 50.0% | ₹0 cr |
| 30 Jul '26 | 51.57 | 52.09 | 51.32 | 52.09 | −0.53 | −1.01% | 0.00 cr | 87.4% | ₹0 cr |
| 29 Jul '26 | 47.60 | 52.62 | 46.00 | 52.62 | +1.74 | +3.42% | 0.00 cr | 68.8% | ₹0 cr |
| 27 Jul '26 | 50.00 | 53.16 | 48.01 | 50.88 | −2.82 | −5.25% | 0.00 cr | 66.4% | ₹0 cr |
| 23 Jul '26 | 53.70 | 53.70 | 53.70 | 53.70 | +2.20 | +4.27% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 53.70 | 53.70 | 46.00 | 51.50 | −2.30 | −4.28% | 0.00 cr | 72.7% | ₹0 cr |
| 21 Jul '26 | 53.95 | 53.95 | 49.42 | 53.80 | +1.07 | +2.03% | 0.00 cr | 98.5% | ₹0 cr |
| 20 Jul '26 | 53.51 | 54.75 | 49.00 | 52.73 | −0.78 | −1.46% | 0.00 cr | 99.6% | ₹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.
