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 | 53.00 | 55.92 | 51.13 | 55.89 | +2.63 | +4.94% | 0.26 cr | — | ₹14 cr |
| 03 Sep '26 | 54.43 | 54.43 | 52.30 | 53.26 | −1.17 | −2.15% | 0.01 cr | 100.0% | ₹1 cr |
| 02 Sep '26 | 57.86 | 57.86 | 54.43 | 54.43 | −2.86 | −4.99% | 0.00 cr | 83.0% | ₹0 cr |
| 01 Sep '26 | 60.00 | 60.00 | 57.29 | 57.29 | −3.01 | −4.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 60.00 | 60.39 | 60.00 | 60.30 | +0.45 | +0.75% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 57.50 | 59.97 | 55.01 | 59.85 | +2.08 | +3.60% | 0.00 cr | 94.1% | ₹0 cr |
| 26 Aug '26 | 62.00 | 63.31 | 57.77 | 57.77 | −3.03 | −4.98% | 0.00 cr | 84.9% | ₹0 cr |
| 25 Aug '26 | 58.05 | 60.80 | 58.00 | 60.80 | +2.80 | +4.83% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 58.90 | 58.90 | 57.00 | 58.00 | +1.90 | +3.39% | 0.00 cr | 99.0% | ₹0 cr |
| 21 Aug '26 | 56.12 | 56.12 | 54.05 | 56.10 | −0.75 | −1.32% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 58.71 | 59.00 | 56.12 | 56.85 | −2.15 | −3.64% | 0.00 cr | 71.3% | ₹0 cr |
| 19 Aug '26 | 59.00 | 59.00 | 59.00 | 59.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 59.00 | 59.00 | 58.55 | 59.00 | −2.61 | −4.24% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 62.00 | 62.00 | 61.61 | 61.61 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 59.73 | 61.61 | 59.73 | 61.61 | −1.26 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 65.31 | 65.31 | 62.85 | 62.87 | +0.65 | +1.04% | 0.00 cr | 83.7% | ₹0 cr |
| 12 Aug '26 | 58.67 | 62.86 | 58.67 | 62.22 | +2.35 | +3.93% | 0.00 cr | 96.9% | ₹0 cr |
| 11 Aug '26 | 59.70 | 60.00 | 57.00 | 59.87 | −0.13 | −0.22% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 60.43 | 60.43 | 60.00 | 60.00 | −0.73 | −1.20% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 60.73 | 60.73 | 60.73 | 60.73 | +2.52 | +4.33% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 57.03 | 59.00 | 54.23 | 58.21 | +1.18 | +2.07% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 60.00 | 60.00 | 57.00 | 57.03 | −2.97 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 61.40 | 61.40 | 60.00 | 60.00 | −1.50 | −2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 62.00 | 62.00 | 58.90 | 61.50 | −0.49 | −0.79% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 58.55 | 62.00 | 56.80 | 61.99 | +2.22 | +3.71% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 62.90 | 62.90 | 59.77 | 59.77 | −3.09 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 62.90 | 62.90 | 59.95 | 62.86 | +2.91 | +4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 57.10 | 59.95 | 57.10 | 59.95 | +2.85 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 63.00 | 63.00 | 57.10 | 57.10 | −2.90 | −4.83% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 56.00 | 60.00 | 56.00 | 60.00 | +2.07 | +3.57% | 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.
