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 | 51.98 | 51.98 | 51.52 | 51.98 | −0.02 | −0.04% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 52.00 | 52.00 | 52.00 | 52.00 | −0.03 | −0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 52.29 | 52.29 | 52.03 | 52.03 | +1.64 | +3.25% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 50.60 | 50.60 | 48.25 | 50.39 | +0.09 | +0.18% | 0.00 cr | 83.1% | ₹0 cr |
| 26 Aug '26 | 51.05 | 51.20 | 50.17 | 50.30 | −0.75 | −1.47% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 52.34 | 52.40 | 48.25 | 51.05 | −1.37 | −2.61% | 0.00 cr | 60.6% | ₹0 cr |
| 24 Aug '26 | 52.43 | 52.43 | 52.42 | 52.42 | +2.43 | +4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 50.16 | 50.16 | 48.25 | 49.99 | −0.71 | −1.40% | 0.00 cr | 85.7% | ₹0 cr |
| 19 Aug '26 | 50.70 | 50.70 | 50.70 | 50.70 | +0.10 | +0.20% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 51.58 | 51.58 | 50.58 | 50.60 | −1.51 | −2.90% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 53.18 | 56.85 | 52.11 | 52.11 | −1.07 | −2.01% | 0.00 cr | 97.3% | ₹0 cr |
| 14 Aug '26 | 53.20 | 53.20 | 53.09 | 53.18 | +0.48 | +0.91% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 52.74 | 52.74 | 52.30 | 52.70 | −0.18 | −0.34% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 51.20 | 52.88 | 51.20 | 52.88 | +1.88 | +3.69% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 51.12 | 51.12 | 51.00 | 51.00 | −0.10 | −0.20% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 51.98 | 51.98 | 51.02 | 51.10 | −0.85 | −1.64% | 0.00 cr | 99.5% | ₹0 cr |
| 07 Aug '26 | 51.95 | 51.95 | 51.95 | 51.95 | +0.03 | +0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 52.00 | 52.94 | 51.92 | 51.92 | +0.01 | +0.02% | 0.00 cr | 96.2% | ₹0 cr |
| 05 Aug '26 | 52.50 | 53.15 | 51.91 | 51.91 | +1.00 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 50.00 | 50.95 | 50.00 | 50.91 | +0.91 | +1.82% | 0.00 cr | 99.8% | ₹0 cr |
| 03 Aug '26 | 52.06 | 52.06 | 50.00 | 50.00 | −2.05 | −3.94% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 52.05 | 52.05 | 52.05 | 52.05 | −1.05 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 52.00 | 53.25 | 50.60 | 53.10 | +2.20 | +4.32% | 0.00 cr | 89.5% | ₹0 cr |
| 28 Jul '26 | 50.90 | 50.90 | 50.90 | 50.90 | +0.05 | +0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 50.85 | 50.85 | 50.85 | 50.85 | +0.05 | +0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 52.05 | 52.05 | 50.01 | 50.80 | −2.28 | −4.30% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 52.76 | 53.08 | 49.15 | 53.08 | +0.58 | +1.10% | 0.00 cr | 99.8% | ₹0 cr |
| 22 Jul '26 | 52.50 | 52.50 | 52.50 | 52.50 | −0.49 | −0.92% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 50.99 | 53.78 | 50.99 | 52.99 | +2.00 | +3.92% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 50.06 | 50.99 | 48.00 | 50.99 | +0.43 | +0.85% | 0.00 cr | 96.5% | ₹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.
