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 | 58.00 | 58.00 | 56.15 | 57.70 | +1.60 | +2.85% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 56.86 | 61.75 | 56.10 | 56.10 | −0.76 | −1.34% | 0.00 cr | 99.1% | ₹0 cr |
| 02 Sep '26 | 57.99 | 57.99 | 56.00 | 56.86 | +0.46 | +0.82% | 0.00 cr | 90.5% | ₹0 cr |
| 01 Sep '26 | 60.28 | 60.95 | 53.20 | 56.40 | −3.88 | −6.44% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 64.20 | 64.20 | 60.20 | 60.28 | −1.62 | −2.62% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 60.00 | 61.90 | 58.05 | 61.90 | +1.90 | +3.17% | 0.00 cr | 98.3% | ₹0 cr |
| 27 Aug '26 | 61.99 | 61.99 | 58.53 | 60.00 | −1.89 | −3.05% | 0.00 cr | 55.1% | ₹0 cr |
| 26 Aug '26 | 62.00 | 62.75 | 61.89 | 61.89 | +2.01 | +3.36% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 60.05 | 60.05 | 58.89 | 59.88 | −1.12 | −1.84% | 0.00 cr | 96.5% | ₹0 cr |
| 24 Aug '26 | 61.50 | 61.50 | 61.00 | 61.00 | +1.20 | +2.01% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 58.10 | 62.00 | 58.10 | 59.80 | +0.78 | +1.32% | 0.00 cr | 88.0% | ₹0 cr |
| 20 Aug '26 | 59.20 | 61.00 | 58.30 | 59.02 | −1.35 | −2.24% | 0.00 cr | 91.7% | ₹0 cr |
| 19 Aug '26 | 61.10 | 61.70 | 60.10 | 60.37 | −0.22 | −0.36% | 0.00 cr | 87.1% | ₹0 cr |
| 18 Aug '26 | 60.90 | 63.00 | 60.00 | 60.59 | −2.40 | −3.81% | 0.00 cr | 94.4% | ₹0 cr |
| 17 Aug '26 | 64.89 | 65.00 | 62.90 | 62.99 | −1.91 | −2.94% | 0.00 cr | 96.7% | ₹0 cr |
| 14 Aug '26 | 64.00 | 64.95 | 64.00 | 64.90 | +0.91 | +1.42% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 64.90 | 64.90 | 63.99 | 63.99 | +0.99 | +1.57% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 64.70 | 64.70 | 63.00 | 63.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 64.00 | 64.00 | 63.00 | 63.00 | +2.02 | +3.31% | 0.00 cr | 87.1% | ₹0 cr |
| 10 Aug '26 | 62.39 | 62.99 | 60.40 | 60.98 | −1.10 | −1.77% | 0.00 cr | 80.7% | ₹0 cr |
| 07 Aug '26 | 60.85 | 62.50 | 58.89 | 62.08 | −2.62 | −4.05% | 0.00 cr | 70.2% | ₹0 cr |
| 06 Aug '26 | 64.98 | 64.98 | 64.70 | 64.70 | +0.62 | +0.97% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 64.08 | 64.08 | 64.08 | 64.08 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 60.03 | 64.80 | 60.03 | 64.08 | +1.05 | +1.67% | 0.00 cr | 83.4% | ₹0 cr |
| 03 Aug '26 | 61.50 | 65.50 | 61.50 | 63.03 | +1.53 | +2.49% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 63.00 | 64.00 | 61.50 | 61.50 | +0.42 | +0.69% | 0.00 cr | 82.8% | ₹0 cr |
| 30 Jul '26 | 61.30 | 62.95 | 60.77 | 61.08 | −0.02 | −0.03% | 0.00 cr | 78.4% | ₹0 cr |
| 29 Jul '26 | 61.20 | 62.00 | 61.00 | 61.10 | +0.10 | +0.16% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 62.01 | 62.01 | 61.00 | 61.00 | −1.50 | −2.40% | 0.00 cr | 50.2% | ₹0 cr |
| 27 Jul '26 | 62.50 | 62.50 | 62.50 | 62.50 | −2.35 | −3.62% | 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.
