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 | 58.50 | 58.86 | 55.00 | 58.50 | +2.44 | +4.35% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 59.99 | 60.00 | 55.55 | 56.06 | −1.89 | −3.26% | 0.00 cr | 52.9% | ₹0 cr |
| 02 Sep '26 | 58.52 | 58.81 | 56.85 | 57.95 | +0.57 | +0.99% | 0.00 cr | 91.0% | ₹0 cr |
| 01 Sep '26 | 55.01 | 59.79 | 55.01 | 57.38 | +0.41 | +0.72% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 56.49 | 57.00 | 55.00 | 56.97 | +2.39 | +4.38% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 53.01 | 56.51 | 53.01 | 54.58 | +0.76 | +1.41% | 0.00 cr | 96.3% | ₹0 cr |
| 27 Aug '26 | 53.25 | 54.98 | 53.25 | 53.82 | +0.77 | +1.45% | 0.00 cr | 95.6% | ₹0 cr |
| 26 Aug '26 | 55.00 | 55.99 | 53.00 | 53.05 | −2.50 | −4.50% | 0.00 cr | 97.8% | ₹0 cr |
| 25 Aug '26 | 54.05 | 56.48 | 54.01 | 55.55 | −0.94 | −1.66% | 0.00 cr | 85.0% | ₹0 cr |
| 24 Aug '26 | 54.90 | 56.98 | 54.82 | 56.49 | +1.67 | +3.05% | 0.00 cr | 95.4% | ₹0 cr |
| 21 Aug '26 | 57.00 | 57.00 | 54.02 | 54.82 | −0.70 | −1.26% | 0.00 cr | 86.5% | ₹0 cr |
| 20 Aug '26 | 54.42 | 56.00 | 53.55 | 55.52 | +1.37 | +2.53% | 0.00 cr | 96.7% | ₹0 cr |
| 19 Aug '26 | 54.05 | 55.99 | 52.16 | 54.15 | +0.10 | +0.19% | 0.00 cr | 93.9% | ₹0 cr |
| 18 Aug '26 | 53.00 | 55.82 | 53.00 | 54.05 | +0.88 | +1.66% | 0.00 cr | 85.7% | ₹0 cr |
| 17 Aug '26 | 52.50 | 56.00 | 52.50 | 53.17 | −1.35 | −2.48% | 0.00 cr | 83.3% | ₹0 cr |
| 14 Aug '26 | 52.90 | 55.65 | 52.90 | 54.52 | −0.91 | −1.64% | 0.00 cr | 88.2% | ₹0 cr |
| 13 Aug '26 | 55.60 | 56.80 | 53.19 | 55.43 | −0.55 | −0.98% | 0.00 cr | 81.1% | ₹0 cr |
| 12 Aug '26 | 56.44 | 56.44 | 54.05 | 55.98 | −0.91 | −1.60% | 0.00 cr | 87.3% | ₹0 cr |
| 11 Aug '26 | 55.44 | 57.97 | 55.00 | 56.89 | +1.19 | +2.14% | 0.00 cr | 55.2% | ₹0 cr |
| 10 Aug '26 | 56.00 | 58.17 | 54.88 | 55.70 | +0.29 | +0.52% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 57.25 | 58.25 | 55.11 | 55.41 | −1.84 | −3.21% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 58.45 | 58.45 | 55.10 | 57.25 | +1.25 | +2.23% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 57.49 | 57.49 | 55.95 | 56.00 | +1.15 | +2.10% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 57.75 | 57.75 | 53.66 | 54.85 | −0.15 | −0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 58.80 | 58.80 | 54.88 | 55.00 | −1.00 | −1.79% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 58.99 | 58.99 | 56.00 | 56.00 | −0.48 | −0.85% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 58.99 | 58.99 | 54.17 | 56.48 | −0.51 | −0.89% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 58.99 | 58.99 | 54.29 | 56.99 | −0.15 | −0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 58.85 | 58.85 | 56.00 | 57.14 | −0.45 | −0.78% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 58.35 | 58.35 | 55.25 | 57.59 | −0.05 | −0.09% | 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.
