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 | 49.15 | 49.15 | 49.15 | 49.15 | −1.00 | −1.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 50.15 | 50.15 | 50.15 | 50.15 | −1.02 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 51.17 | 51.17 | 51.17 | 51.17 | −1.04 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 52.21 | 52.21 | 52.21 | 52.21 | −1.06 | −1.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 53.27 | 53.27 | 53.27 | 53.27 | −1.08 | −1.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 54.35 | 54.35 | 54.35 | 54.35 | −1.10 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 55.45 | 55.45 | 55.45 | 55.45 | −1.13 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 56.58 | 56.58 | 56.58 | 56.58 | −1.15 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 57.73 | 57.73 | 57.73 | 57.73 | −1.17 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 58.90 | 58.90 | 58.90 | 58.90 | −1.20 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 60.10 | 60.10 | 60.10 | 60.10 | −1.22 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 61.32 | 61.32 | 61.32 | 61.32 | −1.25 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 62.57 | 62.57 | 62.57 | 62.57 | −1.27 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 63.84 | 63.84 | 63.84 | 63.84 | −1.30 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 65.14 | 65.14 | 65.14 | 65.14 | −1.32 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 66.46 | 66.46 | 66.46 | 66.46 | −1.35 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 67.81 | 67.81 | 67.81 | 67.81 | −1.38 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 69.19 | 69.19 | 69.19 | 69.19 | −1.41 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 70.59 | 70.60 | 70.59 | 70.60 | −1.43 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 72.03 | 72.03 | 72.03 | 72.03 | −1.47 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 73.50 | 73.50 | 73.50 | 73.50 | −1.49 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 74.74 | 75.11 | 74.74 | 74.99 | −1.27 | −1.67% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 76.26 | 76.26 | 76.26 | 76.26 | −1.55 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 77.81 | 77.81 | 70.50 | 77.81 | +3.70 | +4.99% | 0.01 cr | 100.0% | ₹1 cr |
| 03 Aug '26 | 74.11 | 74.11 | 74.11 | 74.11 | +3.52 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 70.59 | 70.59 | 70.59 | 70.59 | +3.36 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 67.23 | 67.23 | 67.23 | 67.23 | +3.20 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 64.03 | 64.03 | 64.03 | 64.03 | +3.04 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 67.41 | 67.41 | 60.99 | 60.99 | −3.21 | −5.00% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 58.15 | 64.20 | 58.15 | 64.20 | +3.05 | +4.99% | 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.
