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 | 57.40 | 57.40 | 57.20 | 57.20 | +0.21 | +0.37% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 58.35 | 64.00 | 56.80 | 56.99 | −0.11 | −0.19% | 0.01 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 57.20 | 57.20 | 57.00 | 57.10 | +0.10 | +0.18% | 0.11 cr | 100.0% | ₹6 cr |
| 01 Sep '26 | 57.08 | 57.10 | 56.90 | 57.00 | +0.20 | +0.35% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 56.90 | 57.00 | 56.80 | 56.80 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 56.90 | 56.90 | 56.70 | 56.80 | +0.10 | +0.18% | 0.00 cr | 97.4% | ₹0 cr |
| 27 Aug '26 | 56.60 | 56.70 | 56.60 | 56.70 | +0.09 | +0.16% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 56.50 | 56.70 | 56.50 | 56.61 | +0.21 | +0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 56.60 | 56.60 | 56.40 | 56.40 | +0.10 | +0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 56.30 | 56.50 | 56.30 | 56.30 | +0.07 | +0.12% | 0.00 cr | 61.0% | ₹0 cr |
| 21 Aug '26 | 56.20 | 56.40 | 56.20 | 56.23 | +0.13 | +0.23% | 0.00 cr | 99.9% | ₹0 cr |
| 20 Aug '26 | 56.30 | 56.30 | 56.10 | 56.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 56.20 | 56.20 | 56.00 | 56.10 | +0.20 | +0.36% | 0.02 cr | 97.3% | ₹1 cr |
| 18 Aug '26 | 55.90 | 56.00 | 55.90 | 55.90 | +0.10 | +0.18% | 0.00 cr | 86.6% | ₹0 cr |
| 17 Aug '26 | 55.80 | 55.90 | 55.80 | 55.80 | +0.30 | +0.54% | 0.00 cr | 99.9% | ₹0 cr |
| 14 Aug '26 | 55.40 | 55.50 | 55.40 | 55.50 | +1.80 | +3.35% | 0.00 cr | 94.0% | ₹0 cr |
| 13 Aug '26 | 53.70 | 53.70 | 53.50 | 53.70 | +0.14 | +0.26% | 0.01 cr | 100.0% | ₹1 cr |
| 12 Aug '26 | 53.50 | 53.60 | 53.50 | 53.56 | +0.06 | +0.11% | 0.01 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 53.50 | 53.70 | 53.50 | 53.50 | −0.20 | −0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 53.60 | 53.70 | 53.60 | 53.70 | −0.10 | −0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 53.90 | 53.90 | 53.80 | 53.80 | −0.10 | −0.19% | 0.00 cr | 99.7% | ₹0 cr |
| 06 Aug '26 | 54.15 | 54.15 | 53.85 | 53.90 | −0.13 | −0.24% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 54.05 | 54.05 | 53.95 | 54.03 | −0.02 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 54.20 | 54.20 | 54.00 | 54.05 | +0.04 | +0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 54.00 | 54.10 | 54.00 | 54.01 | +0.01 | +0.02% | 0.00 cr | 99.8% | ₹0 cr |
| 31 Jul '26 | 54.20 | 54.20 | 54.00 | 54.00 | −0.20 | −0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 54.40 | 54.40 | 54.20 | 54.20 | −0.30 | −0.55% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 54.50 | 54.50 | 54.40 | 54.50 | +0.10 | +0.18% | 0.00 cr | 92.1% | ₹0 cr |
| 28 Jul '26 | 54.20 | 54.50 | 54.20 | 54.40 | +0.20 | +0.37% | 0.00 cr | 98.4% | ₹0 cr |
| 27 Jul '26 | 54.20 | 54.20 | 54.10 | 54.20 | −0.20 | −0.37% | 0.00 cr | 98.3% | ₹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.
