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 | 56.48 | 56.48 | 55.64 | 55.64 | −1.13 | −1.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 56.77 | 56.77 | 56.77 | 56.77 | −1.15 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 57.92 | 57.92 | 57.92 | 57.92 | −1.18 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 59.10 | 59.15 | 59.10 | 59.10 | −1.20 | −1.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 60.30 | 60.30 | 60.30 | 60.30 | −1.20 | −1.95% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 60.30 | 61.50 | 60.30 | 61.50 | −242.50 | −79.77% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 305.00 | 305.75 | 304.00 | 304.00 | −1.00 | −0.33% | 0.01 cr | 100.0% | ₹2 cr |
| 26 Aug '26 | 307.00 | 310.00 | 289.00 | 305.00 | +9.00 | +3.04% | 0.01 cr | 100.0% | ₹3 cr |
| 25 Aug '26 | 290.00 | 296.00 | 267.90 | 296.00 | +14.00 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 294.00 | 294.00 | 275.00 | 282.00 | +2.00 | +0.71% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 268.85 | 281.00 | 265.00 | 280.00 | +11.90 | +4.44% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 271.60 | 271.60 | 265.00 | 268.10 | +3.10 | +1.17% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 253.55 | 266.00 | 240.90 | 265.00 | +11.45 | +4.52% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 255.00 | 255.00 | 253.55 | 253.55 | −13.30 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 282.80 | 282.80 | 266.85 | 266.85 | −13.15 | −4.70% | 0.00 cr | 100.0% | ₹1 cr |
| 14 Aug '26 | 280.00 | 280.00 | 280.00 | 280.00 | −2.90 | −1.03% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 282.90 | 282.90 | 282.90 | 282.90 | −5.75 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 288.65 | 288.65 | 279.00 | 288.65 | +5.65 | +2.00% | 0.01 cr | 100.0% | ₹2 cr |
| 10 Aug '26 | 283.00 | 283.00 | 283.00 | 283.00 | +0.00 | +0.00% | 0.01 cr | 100.0% | ₹2 cr |
| 07 Aug '26 | 283.00 | 283.00 | 278.00 | 283.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 283.00 | 283.00 | 283.00 | 283.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 283.00 | 283.00 | 283.00 | 283.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 283.00 | 283.00 | 283.00 | 283.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 283.00 | 283.00 | 283.00 | 283.00 | −0.05 | −0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 288.00 | 288.00 | 283.05 | 283.05 | −5.75 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 288.80 | 288.80 | 288.80 | 288.80 | −5.85 | −1.99% | 0.01 cr | 100.0% | ₹2 cr |
| 28 Jul '26 | 294.65 | 294.65 | 294.65 | 294.65 | −6.00 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 300.65 | 300.65 | 300.65 | 300.65 | −6.10 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 306.75 | 306.75 | 306.75 | 306.75 | −6.25 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 319.00 | 319.00 | 313.00 | 313.00 | +0.25 | +0.08% | 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.
