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 | 51.15 | 51.15 | 51.10 | 51.15 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 51.10 | 52.00 | 51.10 | 51.15 | −2.21 | −4.14% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Aug '26 | 53.01 | 54.00 | 53.01 | 53.36 | −1.74 | −3.16% | 0.00 cr | 62.5% | ₹0 cr |
| 27 Aug '26 | 54.51 | 55.10 | 54.51 | 55.10 | −1.90 | −3.33% | 0.00 cr | 50.0% | ₹0 cr |
| 26 Aug '26 | 57.00 | 57.00 | 57.00 | 57.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 57.00 | 57.00 | 57.00 | 57.00 | −3.00 | −5.00% | 0.00 cr | 66.7% | ₹0 cr |
| 24 Aug '26 | 58.50 | 60.00 | 58.50 | 60.00 | +1.50 | +2.56% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 58.50 | 58.50 | 58.50 | 58.50 | +0.50 | +0.86% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 55.51 | 58.00 | 55.51 | 58.00 | −0.42 | −0.72% | 0.00 cr | 50.0% | ₹0 cr |
| 18 Aug '26 | 61.48 | 61.48 | 58.42 | 58.42 | −3.06 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 62.99 | 63.15 | 59.85 | 61.48 | −1.51 | −2.40% | 0.00 cr | 38.5% | ₹0 cr |
| 14 Aug '26 | 60.30 | 63.00 | 60.07 | 62.99 | +0.03 | +0.05% | 0.00 cr | 57.1% | ₹0 cr |
| 13 Aug '26 | 59.90 | 62.96 | 59.90 | 62.96 | +2.99 | +4.99% | 0.00 cr | 63.6% | ₹0 cr |
| 12 Aug '26 | 59.96 | 59.97 | 59.96 | 59.97 | +2.65 | +4.62% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 57.50 | 58.85 | 54.55 | 57.32 | −0.10 | −0.17% | 0.00 cr | 65.2% | ₹0 cr |
| 10 Aug '26 | 58.00 | 58.00 | 57.42 | 57.42 | −3.02 | −5.00% | 0.00 cr | 83.3% | ₹0 cr |
| 07 Aug '26 | 54.70 | 60.44 | 54.70 | 60.44 | +2.87 | +4.99% | 0.00 cr | 55.8% | ₹0 cr |
| 06 Aug '26 | 57.57 | 57.57 | 57.57 | 57.57 | −3.03 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 60.60 | 60.60 | 60.60 | 60.60 | −3.18 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 69.00 | 69.50 | 63.78 | 63.78 | −3.35 | −4.99% | 0.00 cr | 72.4% | ₹0 cr |
| 03 Aug '26 | 67.13 | 67.13 | 63.50 | 67.13 | +3.18 | +4.97% | 0.00 cr | 78.6% | ₹0 cr |
| 31 Jul '26 | 63.95 | 63.95 | 62.70 | 63.95 | +3.00 | +4.92% | 0.00 cr | 63.3% | ₹0 cr |
| 30 Jul '26 | 60.95 | 60.95 | 60.95 | 60.95 | +2.90 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 58.05 | 58.05 | 58.00 | 58.05 | +2.75 | +4.97% | 0.00 cr | 63.2% | ₹0 cr |
| 28 Jul '26 | 55.30 | 55.30 | 55.30 | 55.30 | +2.60 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 50.20 | 52.70 | 50.20 | 52.70 | +2.50 | +4.98% | 0.00 cr | 75.0% | ₹0 cr |
| 24 Jul '26 | 50.05 | 51.20 | 50.05 | 50.20 | −2.05 | −3.92% | 0.00 cr | 53.3% | ₹0 cr |
| 23 Jul '26 | 55.00 | 55.00 | 51.30 | 52.25 | −3.00 | −5.43% | 0.00 cr | 60.0% | ₹0 cr |
| 22 Jul '26 | 57.15 | 58.35 | 55.25 | 55.25 | −6.10 | −9.94% | 0.01 cr | 58.3% | ₹0 cr |
| 21 Jul '26 | 62.00 | 64.95 | 60.95 | 61.35 | −6.35 | −9.38% | 0.01 cr | 51.7% | ₹1 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.
