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 | 54.00 | 54.76 | 54.00 | 54.75 | −1.74 | −3.08% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 56.49 | 56.49 | 56.49 | 56.49 | +1.70 | +3.10% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 58.99 | 58.99 | 54.00 | 54.79 | −2.15 | −3.78% | 0.00 cr | 88.4% | ₹0 cr |
| 31 Aug '26 | 58.99 | 58.99 | 56.94 | 56.94 | +2.39 | +4.38% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 54.01 | 56.50 | 54.00 | 54.55 | −2.44 | −4.28% | 0.00 cr | 70.6% | ₹0 cr |
| 27 Aug '26 | 59.95 | 59.95 | 56.90 | 56.99 | +2.46 | +4.51% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 58.50 | 59.00 | 54.50 | 54.53 | +0.03 | +0.06% | 0.00 cr | 84.7% | ₹0 cr |
| 25 Aug '26 | 58.49 | 58.50 | 54.50 | 54.50 | +0.50 | +0.93% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 50.10 | 54.00 | 50.10 | 54.00 | −0.01 | −0.02% | 0.00 cr | 98.8% | ₹0 cr |
| 19 Aug '26 | 54.01 | 54.01 | 54.01 | 54.01 | +0.01 | +0.02% | 0.00 cr | 50.0% | ₹0 cr |
| 18 Aug '26 | 54.16 | 54.16 | 54.00 | 54.00 | +0.00 | +0.00% | 0.00 cr | 60.9% | ₹0 cr |
| 17 Aug '26 | 51.31 | 57.00 | 51.31 | 54.00 | +0.00 | +0.00% | 0.00 cr | 99.2% | ₹0 cr |
| 14 Aug '26 | 55.00 | 55.00 | 54.00 | 54.00 | −1.00 | −1.82% | 0.00 cr | 50.0% | ₹0 cr |
| 13 Aug '26 | 57.57 | 57.57 | 55.00 | 55.00 | −2.00 | −3.51% | 0.00 cr | 88.9% | ₹0 cr |
| 12 Aug '26 | 55.00 | 57.00 | 55.00 | 57.00 | +2.00 | +3.64% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 55.00 | 55.00 | 55.00 | 55.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 58.50 | 58.50 | 53.56 | 55.00 | +0.00 | +0.00% | 0.00 cr | 89.9% | ₹0 cr |
| 06 Aug '26 | 54.05 | 57.00 | 54.05 | 55.00 | −1.00 | −1.79% | 0.00 cr | 50.0% | ₹0 cr |
| 05 Aug '26 | 54.53 | 56.70 | 54.01 | 56.00 | +1.47 | +2.70% | 0.00 cr | 57.1% | ₹0 cr |
| 04 Aug '26 | 54.51 | 57.00 | 54.51 | 54.53 | +0.03 | +0.06% | 0.00 cr | 98.1% | ₹0 cr |
| 03 Aug '26 | 56.00 | 56.00 | 54.00 | 54.50 | −1.50 | −2.68% | 0.00 cr | 90.7% | ₹0 cr |
| 31 Jul '26 | 55.75 | 57.00 | 54.01 | 56.00 | +0.25 | +0.45% | 0.00 cr | 99.8% | ₹0 cr |
| 29 Jul '26 | 54.46 | 55.75 | 54.01 | 55.75 | +0.75 | +1.36% | 0.00 cr | 99.6% | ₹0 cr |
| 27 Jul '26 | 57.99 | 58.00 | 54.00 | 55.00 | −1.50 | −2.65% | 0.00 cr | 99.9% | ₹0 cr |
| 24 Jul '26 | 58.99 | 58.99 | 55.50 | 56.50 | +0.00 | +0.00% | 0.00 cr | 98.9% | ₹0 cr |
| 23 Jul '26 | 58.00 | 58.00 | 54.00 | 56.50 | +0.50 | +0.89% | 0.00 cr | 90.9% | ₹0 cr |
| 22 Jul '26 | 54.61 | 56.50 | 54.11 | 56.00 | +1.39 | +2.55% | 0.00 cr | 99.8% | ₹0 cr |
| 21 Jul '26 | 54.16 | 58.24 | 54.16 | 54.61 | +0.51 | +0.94% | 0.00 cr | 63.5% | ₹0 cr |
| 20 Jul '26 | 58.49 | 58.49 | 54.10 | 54.10 | −0.91 | −1.65% | 0.00 cr | 82.0% | ₹0 cr |
| 17 Jul '26 | 57.00 | 57.00 | 55.01 | 55.01 | −1.95 | −3.42% | 0.00 cr | 61.2% | ₹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.
