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 | 60.80 | 60.80 | 60.80 | 60.80 | −1.30 | −2.09% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 62.10 | 62.10 | 62.10 | 62.10 | +4.10 | +7.07% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 58.00 | 58.00 | 58.00 | 58.00 | −2.66 | −4.39% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Aug '26 | 61.90 | 61.90 | 60.66 | 60.66 | +0.67 | +1.12% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 59.99 | 59.99 | 59.99 | 59.99 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 59.99 | 59.99 | 59.99 | 59.99 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 55.52 | 60.00 | 55.52 | 59.99 | +4.89 | +8.87% | 0.00 cr | 66.7% | ₹0 cr |
| 21 Aug '26 | 55.11 | 55.11 | 55.10 | 55.10 | +0.10 | +0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 55.00 | 55.00 | 55.00 | 55.00 | −7.00 | −11.29% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 52.50 | 62.00 | 52.50 | 62.00 | +1.00 | +1.64% | 0.00 cr | 83.3% | ₹0 cr |
| 10 Aug '26 | 61.20 | 61.20 | 61.00 | 61.00 | −0.20 | −0.33% | 0.00 cr | 50.0% | ₹0 cr |
| 07 Aug '26 | 57.01 | 63.99 | 57.01 | 61.20 | −4.50 | −6.85% | 0.00 cr | 45.5% | ₹0 cr |
| 06 Aug '26 | 62.40 | 65.70 | 62.40 | 65.70 | +5.70 | +9.50% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 60.00 | 60.00 | 60.00 | 60.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 56.17 | 60.00 | 56.17 | 60.00 | −2.40 | −3.85% | 0.00 cr | 75.0% | ₹0 cr |
| 27 Jul '26 | 62.40 | 62.40 | 62.40 | 62.40 | +2.58 | +4.31% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 59.74 | 59.82 | 59.74 | 59.82 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 61.47 | 61.47 | 57.30 | 59.82 | +2.48 | +4.33% | 0.00 cr | 33.3% | ₹0 cr |
| 22 Jul '26 | 57.04 | 58.94 | 56.05 | 57.34 | −0.16 | −0.28% | 0.00 cr | 80.0% | ₹0 cr |
| 21 Jul '26 | 56.46 | 57.50 | 56.10 | 57.50 | −4.28 | −6.93% | 0.00 cr | 85.7% | ₹0 cr |
| 20 Jul '26 | 56.50 | 62.19 | 56.50 | 61.78 | +5.23 | +9.25% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 56.15 | 56.55 | 56.15 | 56.55 | −5.44 | −8.78% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 60.00 | 61.99 | 60.00 | 61.99 | +1.99 | +3.32% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 60.00 | 60.00 | 60.00 | 60.00 | −2.99 | −4.75% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 62.99 | 62.99 | 62.99 | 62.99 | −0.01 | −0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 59.01 | 63.00 | 59.00 | 63.00 | −0.40 | −0.63% | 0.00 cr | 83.3% | ₹0 cr |
| 07 Jul '26 | 62.96 | 65.80 | 62.96 | 63.40 | +2.06 | +3.36% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 62.00 | 64.90 | 60.00 | 61.34 | −1.66 | −2.63% | 0.00 cr | 90.0% | ₹0 cr |
| 03 Jul '26 | 62.90 | 63.00 | 62.90 | 63.00 | −0.34 | −0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 60.20 | 66.00 | 60.20 | 63.34 | −2.66 | −4.03% | 0.00 cr | 73.3% | ₹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.
