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 | 57.04 | 59.40 | 55.00 | 55.83 | −1.21 | −2.12% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 56.31 | 59.98 | 55.50 | 57.04 | −1.89 | −3.21% | 0.00 cr | 74.5% | ₹0 cr |
| 02 Sep '26 | 56.26 | 59.50 | 56.26 | 58.93 | +1.93 | +3.39% | 0.00 cr | 50.6% | ₹0 cr |
| 01 Sep '26 | 57.25 | 57.25 | 57.00 | 57.00 | −0.96 | −1.66% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 58.45 | 59.50 | 56.55 | 57.96 | −0.49 | −0.84% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 59.65 | 59.65 | 56.50 | 58.45 | +1.84 | +3.25% | 0.00 cr | 98.4% | ₹0 cr |
| 27 Aug '26 | 58.53 | 58.53 | 55.50 | 56.61 | −1.92 | −3.28% | 0.00 cr | 93.1% | ₹0 cr |
| 26 Aug '26 | 57.40 | 58.61 | 57.25 | 58.53 | +0.93 | +1.61% | 0.00 cr | 92.8% | ₹0 cr |
| 25 Aug '26 | 59.00 | 59.00 | 57.50 | 57.60 | −0.22 | −0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 59.42 | 59.42 | 57.20 | 57.82 | −1.60 | −2.69% | 0.00 cr | 98.4% | ₹0 cr |
| 21 Aug '26 | 59.00 | 59.42 | 59.00 | 59.42 | −0.01 | −0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 59.43 | 59.43 | 58.24 | 59.43 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 59.89 | 59.89 | 59.35 | 59.43 | +1.48 | +2.55% | 0.00 cr | 97.8% | ₹0 cr |
| 17 Aug '26 | 60.50 | 61.00 | 57.71 | 57.95 | −3.40 | −5.54% | 0.00 cr | 99.1% | ₹0 cr |
| 14 Aug '26 | 60.00 | 61.35 | 60.00 | 61.35 | +1.35 | +2.25% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 57.52 | 60.00 | 57.50 | 60.00 | +0.00 | +0.00% | 0.00 cr | 92.7% | ₹0 cr |
| 12 Aug '26 | 60.00 | 60.00 | 60.00 | 60.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 60.05 | 60.05 | 58.02 | 60.00 | +0.51 | +0.86% | 0.00 cr | 86.9% | ₹0 cr |
| 10 Aug '26 | 61.40 | 61.40 | 57.00 | 59.49 | −1.89 | −3.08% | 0.00 cr | 79.7% | ₹0 cr |
| 07 Aug '26 | 59.51 | 62.80 | 58.20 | 61.38 | +1.87 | +3.14% | 0.00 cr | 88.9% | ₹0 cr |
| 06 Aug '26 | 60.00 | 60.00 | 59.51 | 59.51 | −0.69 | −1.15% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 58.50 | 61.00 | 58.50 | 60.20 | +1.54 | +2.63% | 0.00 cr | 98.4% | ₹0 cr |
| 04 Aug '26 | 58.71 | 61.58 | 58.50 | 58.66 | −3.23 | −5.22% | 0.00 cr | 50.0% | ₹0 cr |
| 03 Aug '26 | 62.25 | 62.80 | 61.80 | 61.89 | +0.89 | +1.46% | 0.00 cr | 92.6% | ₹0 cr |
| 31 Jul '26 | 60.60 | 61.00 | 60.60 | 61.00 | +0.10 | +0.16% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 60.89 | 60.90 | 60.89 | 60.90 | +1.27 | +2.13% | 0.00 cr | 50.0% | ₹0 cr |
| 29 Jul '26 | 60.80 | 60.80 | 58.40 | 59.63 | −0.25 | −0.42% | 0.00 cr | 97.7% | ₹0 cr |
| 28 Jul '26 | 60.99 | 60.99 | 58.30 | 59.88 | −0.80 | −1.32% | 0.00 cr | 94.7% | ₹0 cr |
| 27 Jul '26 | 59.99 | 61.34 | 59.99 | 60.68 | +1.69 | +2.86% | 0.00 cr | 73.1% | ₹0 cr |
| 24 Jul '26 | 57.60 | 59.90 | 56.00 | 58.99 | −0.26 | −0.44% | 0.00 cr | 94.9% | ₹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.
