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 | 57.40 | 57.40 | 51.13 | 51.28 | −0.74 | −1.42% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 52.94 | 53.28 | 50.60 | 52.02 | −0.92 | −1.74% | 0.00 cr | 74.0% | ₹0 cr |
| 02 Sep '26 | 51.70 | 53.75 | 49.50 | 52.94 | +1.04 | +2.00% | 0.00 cr | 80.6% | ₹0 cr |
| 01 Sep '26 | 52.00 | 52.55 | 50.50 | 51.90 | −0.10 | −0.19% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 58.35 | 58.35 | 50.22 | 52.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 51.00 | 52.77 | 50.02 | 52.00 | +1.47 | +2.91% | 0.00 cr | 76.9% | ₹0 cr |
| 27 Aug '26 | 58.40 | 58.40 | 46.55 | 50.53 | −3.03 | −5.66% | 0.00 cr | 69.9% | ₹0 cr |
| 26 Aug '26 | 54.00 | 55.87 | 52.00 | 53.56 | −0.20 | −0.37% | 0.00 cr | 46.6% | ₹0 cr |
| 25 Aug '26 | 52.72 | 54.00 | 52.00 | 53.76 | +0.78 | +1.47% | 0.00 cr | 57.1% | ₹0 cr |
| 24 Aug '26 | 51.55 | 54.80 | 51.55 | 52.98 | +0.60 | +1.15% | 0.00 cr | 73.5% | ₹0 cr |
| 21 Aug '26 | 54.38 | 54.80 | 52.06 | 52.38 | −2.00 | −3.68% | 0.00 cr | 56.4% | ₹0 cr |
| 20 Aug '26 | 54.38 | 55.74 | 52.02 | 54.38 | +0.00 | +0.00% | 0.00 cr | 83.4% | ₹0 cr |
| 19 Aug '26 | 52.00 | 54.40 | 52.00 | 54.38 | +3.62 | +7.13% | 0.00 cr | 95.0% | ₹0 cr |
| 18 Aug '26 | 53.30 | 53.30 | 50.51 | 50.76 | −2.22 | −4.19% | 0.00 cr | 96.7% | ₹0 cr |
| 17 Aug '26 | 54.00 | 54.00 | 52.00 | 52.98 | +0.98 | +1.88% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 52.32 | 53.00 | 52.00 | 52.00 | −0.52 | −0.99% | 0.00 cr | 69.5% | ₹0 cr |
| 13 Aug '26 | 54.20 | 54.20 | 52.30 | 52.52 | −0.48 | −0.91% | 0.00 cr | 87.1% | ₹0 cr |
| 12 Aug '26 | 52.20 | 53.00 | 50.60 | 53.00 | +1.49 | +2.89% | 0.00 cr | 83.4% | ₹0 cr |
| 11 Aug '26 | 50.51 | 54.00 | 50.51 | 51.51 | +0.90 | +1.78% | 0.00 cr | 91.3% | ₹0 cr |
| 10 Aug '26 | 53.00 | 53.00 | 50.00 | 50.61 | −0.51 | −1.00% | 0.00 cr | 62.6% | ₹0 cr |
| 07 Aug '26 | 51.02 | 52.75 | 49.09 | 51.12 | −0.39 | −0.76% | 0.00 cr | 64.5% | ₹0 cr |
| 06 Aug '26 | 56.00 | 56.00 | 50.26 | 51.51 | +0.22 | +0.43% | 0.00 cr | 88.1% | ₹0 cr |
| 05 Aug '26 | 51.20 | 53.00 | 51.00 | 51.29 | +0.06 | +0.12% | 0.00 cr | 59.6% | ₹0 cr |
| 04 Aug '26 | 55.99 | 55.99 | 51.16 | 51.23 | −0.77 | −1.48% | 0.00 cr | 78.2% | ₹0 cr |
| 03 Aug '26 | 51.01 | 53.99 | 51.01 | 52.00 | +0.04 | +0.08% | 0.00 cr | 76.0% | ₹0 cr |
| 31 Jul '26 | 53.14 | 55.00 | 51.55 | 51.96 | −1.18 | −2.22% | 0.00 cr | 93.7% | ₹0 cr |
| 30 Jul '26 | 54.50 | 55.99 | 53.00 | 53.14 | −1.61 | −2.94% | 0.00 cr | 45.4% | ₹0 cr |
| 29 Jul '26 | 58.50 | 58.50 | 53.00 | 54.75 | −4.51 | −7.61% | 0.00 cr | 58.1% | ₹0 cr |
| 28 Jul '26 | 53.87 | 60.00 | 51.00 | 59.26 | +3.39 | +6.07% | 0.00 cr | 82.0% | ₹0 cr |
| 27 Jul '26 | 50.15 | 56.80 | 50.15 | 55.87 | +2.88 | +5.43% | 0.00 cr | 95.8% | ₹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.
