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 | 62.05 | 64.78 | 60.20 | 62.08 | +0.33 | +0.53% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 62.02 | 64.79 | 60.20 | 61.75 | −1.93 | −3.03% | 0.00 cr | 78.1% | ₹0 cr |
| 02 Sep '26 | 63.99 | 64.79 | 61.00 | 63.68 | +1.31 | +2.10% | 0.00 cr | 72.0% | ₹0 cr |
| 01 Sep '26 | 58.00 | 64.60 | 58.00 | 62.37 | +4.53 | +7.83% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 55.60 | 59.60 | 55.60 | 57.84 | −0.15 | −0.26% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 56.75 | 58.90 | 54.16 | 57.99 | +1.24 | +2.19% | 0.00 cr | 35.5% | ₹0 cr |
| 27 Aug '26 | 53.50 | 58.00 | 53.50 | 56.75 | +3.88 | +7.34% | 0.00 cr | 66.5% | ₹0 cr |
| 26 Aug '26 | 51.70 | 55.90 | 50.12 | 52.87 | +2.87 | +5.74% | 0.00 cr | 90.0% | ₹0 cr |
| 25 Aug '26 | 51.30 | 51.30 | 50.00 | 50.00 | −1.30 | −2.53% | 0.00 cr | 99.8% | ₹0 cr |
| 24 Aug '26 | 51.65 | 51.65 | 49.51 | 51.30 | +0.55 | +1.08% | 0.00 cr | 77.2% | ₹0 cr |
| 21 Aug '26 | 49.01 | 51.99 | 49.01 | 50.75 | +0.02 | +0.04% | 0.00 cr | 99.5% | ₹0 cr |
| 20 Aug '26 | 50.77 | 51.10 | 48.27 | 50.73 | −0.04 | −0.08% | 0.00 cr | 93.0% | ₹0 cr |
| 19 Aug '26 | 47.30 | 51.90 | 47.30 | 50.77 | +2.31 | +4.77% | 0.00 cr | 83.3% | ₹0 cr |
| 18 Aug '26 | 50.10 | 51.40 | 48.21 | 48.46 | −2.95 | −5.74% | 0.00 cr | 92.9% | ₹0 cr |
| 17 Aug '26 | 54.97 | 54.97 | 50.60 | 51.41 | −1.59 | −3.00% | 0.00 cr | 79.0% | ₹0 cr |
| 14 Aug '26 | 52.99 | 53.40 | 51.10 | 53.00 | +0.99 | +1.90% | 0.00 cr | 99.8% | ₹0 cr |
| 13 Aug '26 | 48.50 | 58.00 | 48.05 | 52.01 | +3.17 | +6.49% | 0.00 cr | 67.5% | ₹0 cr |
| 12 Aug '26 | 47.99 | 48.95 | 47.00 | 48.84 | +1.35 | +2.84% | 0.00 cr | 98.0% | ₹0 cr |
| 11 Aug '26 | 48.20 | 49.98 | 46.20 | 47.49 | −0.71 | −1.47% | 0.00 cr | 96.3% | ₹0 cr |
| 10 Aug '26 | 47.66 | 48.40 | 46.50 | 48.20 | −0.30 | −0.62% | 0.00 cr | 89.0% | ₹0 cr |
| 07 Aug '26 | 48.94 | 48.94 | 47.18 | 48.50 | +1.66 | +3.54% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 46.01 | 48.44 | 45.11 | 46.84 | −1.16 | −2.42% | 0.00 cr | 92.2% | ₹0 cr |
| 05 Aug '26 | 48.97 | 48.97 | 46.10 | 48.00 | +0.06 | +0.13% | 0.00 cr | 50.0% | ₹0 cr |
| 04 Aug '26 | 48.06 | 48.06 | 46.58 | 47.94 | +1.05 | +2.24% | 0.00 cr | 69.0% | ₹0 cr |
| 03 Aug '26 | 49.75 | 49.75 | 46.00 | 46.89 | −1.91 | −3.91% | 0.00 cr | 62.2% | ₹0 cr |
| 31 Jul '26 | 48.99 | 48.99 | 46.58 | 48.80 | +0.14 | +0.29% | 0.00 cr | 93.1% | ₹0 cr |
| 30 Jul '26 | 48.98 | 48.98 | 48.40 | 48.66 | +0.66 | +1.37% | 0.00 cr | 99.2% | ₹0 cr |
| 29 Jul '26 | 48.38 | 48.38 | 46.40 | 48.00 | −0.88 | −1.80% | 0.00 cr | 83.3% | ₹0 cr |
| 28 Jul '26 | 48.99 | 48.99 | 47.48 | 48.88 | +0.09 | +0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 48.00 | 48.98 | 48.00 | 48.79 | +2.57 | +5.56% | 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.
