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 | 54.06 | 54.06 | 54.06 | 54.06 | +0.26 | +0.48% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 51.51 | 53.80 | 51.51 | 53.80 | +2.54 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 51.00 | 51.26 | 50.50 | 51.26 | −0.19 | −0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 49.00 | 51.45 | 49.00 | 51.45 | +2.45 | +5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 48.00 | 49.00 | 48.00 | 49.00 | −1.50 | −2.97% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 53.00 | 53.00 | 50.39 | 50.50 | −2.54 | −4.79% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 53.46 | 53.46 | 53.03 | 53.04 | −0.97 | −1.80% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 54.00 | 56.70 | 54.00 | 54.01 | +0.01 | +0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 54.00 | 54.00 | 54.00 | 54.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 53.40 | 54.00 | 53.40 | 54.00 | −2.20 | −3.91% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 55.10 | 57.85 | 55.10 | 56.20 | +1.10 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 55.10 | 55.15 | 55.10 | 55.10 | −2.90 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 57.38 | 58.00 | 57.38 | 58.00 | −2.40 | −3.97% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 60.50 | 60.50 | 60.40 | 60.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 57.95 | 60.40 | 57.95 | 60.40 | +2.45 | +4.23% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 60.99 | 60.99 | 57.95 | 57.95 | −3.04 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 63.68 | 63.68 | 60.80 | 60.99 | −3.01 | −4.70% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 64.00 | 64.00 | 64.00 | 64.00 | −1.00 | −1.54% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 65.32 | 65.32 | 63.65 | 65.00 | −2.00 | −2.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 66.00 | 67.90 | 66.00 | 67.00 | +1.00 | +1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 65.10 | 68.00 | 65.00 | 66.00 | +1.00 | +1.54% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 67.50 | 67.50 | 65.00 | 65.00 | −2.39 | −3.55% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 65.05 | 68.30 | 65.05 | 67.39 | +2.34 | +3.60% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 67.22 | 67.22 | 65.05 | 65.05 | −0.85 | −1.29% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 62.79 | 65.92 | 60.00 | 65.90 | +3.11 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 60.00 | 63.00 | 58.99 | 62.79 | +2.79 | +4.65% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 62.47 | 62.47 | 59.35 | 60.00 | −2.47 | −3.95% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 58.50 | 62.47 | 58.50 | 62.47 | +2.97 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 59.48 | 61.00 | 59.00 | 59.50 | +0.26 | +0.44% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 59.50 | 59.50 | 57.87 | 59.24 | +2.50 | +4.41% | 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.
