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 | 52.31 | 53.50 | 51.65 | 53.50 | +1.19 | +2.27% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 50.61 | 52.50 | 50.10 | 52.31 | +1.96 | +3.89% | 0.00 cr | 92.9% | ₹0 cr |
| 02 Sep '26 | 52.01 | 52.02 | 50.02 | 50.35 | −1.66 | −3.19% | 0.00 cr | 95.8% | ₹0 cr |
| 01 Sep '26 | 52.89 | 52.89 | 51.80 | 52.01 | −0.46 | −0.88% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 53.00 | 53.98 | 50.50 | 52.47 | +0.22 | +0.42% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 54.00 | 54.00 | 52.00 | 52.25 | −1.09 | −2.04% | 0.00 cr | 95.2% | ₹0 cr |
| 27 Aug '26 | 54.49 | 55.00 | 52.75 | 53.34 | −1.15 | −2.11% | 0.00 cr | 84.2% | ₹0 cr |
| 26 Aug '26 | 52.30 | 54.65 | 52.30 | 54.49 | +2.10 | +4.01% | 0.00 cr | 83.7% | ₹0 cr |
| 25 Aug '26 | 53.30 | 53.30 | 52.00 | 52.39 | −0.86 | −1.62% | 0.00 cr | 96.5% | ₹0 cr |
| 24 Aug '26 | 55.00 | 55.00 | 53.25 | 53.25 | −0.55 | −1.02% | 0.00 cr | 99.7% | ₹0 cr |
| 21 Aug '26 | 54.50 | 54.50 | 52.00 | 53.80 | +0.80 | +1.51% | 0.00 cr | 85.5% | ₹0 cr |
| 20 Aug '26 | 53.00 | 55.00 | 52.85 | 53.00 | −0.60 | −1.12% | 0.00 cr | 94.7% | ₹0 cr |
| 19 Aug '26 | 53.60 | 54.88 | 53.60 | 53.60 | −0.12 | −0.22% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 56.24 | 56.24 | 53.50 | 53.72 | −0.27 | −0.50% | 0.00 cr | 99.3% | ₹0 cr |
| 17 Aug '26 | 53.00 | 54.87 | 51.51 | 53.99 | −0.76 | −1.39% | 0.00 cr | 58.2% | ₹0 cr |
| 14 Aug '26 | 55.16 | 55.16 | 54.75 | 54.75 | −0.41 | −0.74% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 55.44 | 56.31 | 54.00 | 55.16 | +1.34 | +2.49% | 0.00 cr | 97.5% | ₹0 cr |
| 12 Aug '26 | 54.06 | 56.00 | 53.51 | 53.82 | −0.35 | −0.65% | 0.00 cr | 86.5% | ₹0 cr |
| 11 Aug '26 | 55.75 | 55.75 | 52.61 | 54.17 | −1.31 | −2.36% | 0.00 cr | 68.5% | ₹0 cr |
| 10 Aug '26 | 56.99 | 56.99 | 54.10 | 55.48 | +0.26 | +0.47% | 0.00 cr | 99.7% | ₹0 cr |
| 07 Aug '26 | 56.89 | 56.89 | 54.66 | 55.22 | +0.17 | +0.31% | 0.00 cr | 73.9% | ₹0 cr |
| 06 Aug '26 | 54.00 | 55.49 | 53.88 | 55.05 | +1.03 | +1.91% | 0.00 cr | 97.3% | ₹0 cr |
| 05 Aug '26 | 54.47 | 55.75 | 53.90 | 54.02 | +0.24 | +0.45% | 0.00 cr | 77.7% | ₹0 cr |
| 04 Aug '26 | 54.37 | 54.80 | 53.75 | 53.78 | −0.58 | −1.07% | 0.00 cr | 84.9% | ₹0 cr |
| 03 Aug '26 | 55.26 | 55.89 | 54.30 | 54.36 | −0.63 | −1.15% | 0.00 cr | 50.1% | ₹0 cr |
| 31 Jul '26 | 55.50 | 55.85 | 54.32 | 54.99 | −0.50 | −0.90% | 0.00 cr | 84.3% | ₹0 cr |
| 30 Jul '26 | 54.26 | 55.50 | 53.55 | 55.49 | +0.12 | +0.22% | 0.00 cr | 83.9% | ₹0 cr |
| 29 Jul '26 | 57.49 | 57.49 | 53.58 | 55.37 | +1.90 | +3.55% | 0.00 cr | 98.0% | ₹0 cr |
| 28 Jul '26 | 53.50 | 53.95 | 53.10 | 53.47 | +0.10 | +0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 53.11 | 53.98 | 53.10 | 53.37 | +0.29 | +0.55% | 0.00 cr | 74.3% | ₹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.
