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 | 59.50 | 60.00 | 59.50 | 60.00 | −1.39 | −2.26% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 59.50 | 62.50 | 59.50 | 61.39 | +1.39 | +2.32% | 0.01 cr | 67.9% | ₹0 cr |
| 02 Sep '26 | 59.00 | 60.00 | 59.00 | 60.00 | +1.00 | +1.69% | 0.01 cr | 97.3% | ₹0 cr |
| 01 Sep '26 | 59.00 | 59.11 | 59.00 | 59.00 | +0.00 | +0.00% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 60.00 | 62.40 | 57.99 | 59.00 | −1.00 | −1.67% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 59.00 | 60.00 | 58.99 | 60.00 | +0.99 | +1.68% | 0.01 cr | 100.0% | ₹1 cr |
| 26 Aug '26 | 62.00 | 62.00 | 57.40 | 59.01 | −0.99 | −1.65% | 0.00 cr | 58.3% | ₹0 cr |
| 25 Aug '26 | 59.01 | 60.00 | 59.00 | 60.00 | +0.98 | +1.66% | 0.00 cr | 66.7% | ₹0 cr |
| 24 Aug '26 | 58.00 | 61.00 | 58.00 | 59.02 | +1.82 | +3.18% | 0.00 cr | 91.7% | ₹0 cr |
| 21 Aug '26 | 58.00 | 58.00 | 56.75 | 57.20 | −0.80 | −1.38% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 59.00 | 59.00 | 58.00 | 58.00 | −0.56 | −0.96% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 59.99 | 59.99 | 57.06 | 58.56 | +1.56 | +2.74% | 0.00 cr | 20.0% | ₹0 cr |
| 18 Aug '26 | 56.00 | 57.02 | 56.00 | 57.00 | −2.40 | −4.04% | 0.00 cr | 75.0% | ₹0 cr |
| 17 Aug '26 | 59.00 | 59.40 | 59.00 | 59.40 | −0.60 | −1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 60.00 | 60.00 | 60.00 | 60.00 | +0.95 | +1.61% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 55.25 | 61.00 | 55.25 | 59.05 | +3.95 | +7.17% | 0.00 cr | 94.1% | ₹0 cr |
| 12 Aug '26 | 55.35 | 55.35 | 55.10 | 55.10 | −2.40 | −4.17% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 56.20 | 57.70 | 55.00 | 57.50 | +1.30 | +2.31% | 0.00 cr | 57.1% | ₹0 cr |
| 10 Aug '26 | 57.80 | 58.00 | 56.20 | 56.20 | −1.65 | −2.85% | 0.00 cr | 80.0% | ₹0 cr |
| 07 Aug '26 | 54.02 | 58.00 | 54.02 | 57.85 | −0.05 | −0.09% | 0.00 cr | 50.0% | ₹0 cr |
| 04 Aug '26 | 57.99 | 57.99 | 57.90 | 57.90 | +3.39 | +6.22% | 0.00 cr | 25.0% | ₹0 cr |
| 03 Aug '26 | 54.94 | 56.00 | 54.51 | 54.51 | +1.50 | +2.83% | 0.00 cr | 85.7% | ₹0 cr |
| 31 Jul '26 | 54.00 | 55.01 | 53.01 | 53.01 | +1.01 | +1.94% | 0.00 cr | 93.3% | ₹0 cr |
| 30 Jul '26 | 51.95 | 52.10 | 51.95 | 52.00 | +1.30 | +2.56% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 48.02 | 51.90 | 48.02 | 50.70 | +0.70 | +1.40% | 0.00 cr | 50.0% | ₹0 cr |
| 28 Jul '26 | 50.00 | 50.00 | 50.00 | 50.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 50.00 | 50.00 | 50.00 | 50.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 50.10 | 50.10 | 50.00 | 50.00 | −1.70 | −3.29% | 0.00 cr | 94.1% | ₹0 cr |
| 21 Jul '26 | 50.97 | 51.70 | 50.97 | 51.70 | +0.73 | +1.43% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 50.98 | 50.98 | 50.97 | 50.97 | +0.97 | +1.94% | 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.
