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 | 55.89 | 56.00 | 52.35 | 55.49 | +2.49 | +4.70% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 52.00 | 53.00 | 52.00 | 53.00 | −2.30 | −4.16% | 0.00 cr | 50.0% | ₹0 cr |
| 31 Aug '26 | 54.31 | 55.30 | 54.31 | 55.30 | +0.99 | +1.82% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 54.31 | 54.31 | 54.31 | 54.31 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 48.58 | 54.31 | 47.00 | 54.31 | +9.05 | +20.00% | 0.00 cr | 72.7% | ₹0 cr |
| 24 Aug '26 | 51.50 | 51.50 | 45.00 | 45.26 | −3.76 | −7.67% | 0.00 cr | 81.3% | ₹0 cr |
| 20 Aug '26 | 49.00 | 51.00 | 47.00 | 49.02 | −0.98 | −1.96% | 0.00 cr | 66.7% | ₹0 cr |
| 19 Aug '26 | 50.00 | 50.00 | 50.00 | 50.00 | −2.25 | −4.31% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 51.02 | 52.50 | 50.02 | 52.25 | −2.25 | −4.13% | 0.00 cr | 75.0% | ₹0 cr |
| 13 Aug '26 | 51.90 | 54.50 | 51.90 | 54.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 52.00 | 54.50 | 52.00 | 54.50 | +0.50 | +0.93% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 52.00 | 54.00 | 52.00 | 54.00 | +1.15 | +2.18% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 52.50 | 52.85 | 52.46 | 52.85 | +0.35 | +0.67% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 52.50 | 52.50 | 50.01 | 52.50 | +1.83 | +3.61% | 0.00 cr | 66.7% | ₹0 cr |
| 04 Aug '26 | 48.51 | 52.50 | 48.50 | 50.67 | +1.17 | +2.36% | 0.00 cr | 85.7% | ₹0 cr |
| 03 Aug '26 | 50.00 | 50.00 | 49.50 | 49.50 | −0.50 | −1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 47.06 | 50.50 | 47.06 | 50.00 | +2.00 | +4.17% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 48.34 | 48.34 | 47.00 | 48.00 | −0.34 | −0.70% | 0.00 cr | 75.0% | ₹0 cr |
| 29 Jul '26 | 50.30 | 50.30 | 48.00 | 48.34 | −1.86 | −3.71% | 0.00 cr | 61.5% | ₹0 cr |
| 28 Jul '26 | 51.15 | 51.20 | 50.20 | 50.20 | −2.22 | −4.24% | 0.00 cr | 83.3% | ₹0 cr |
| 24 Jul '26 | 52.55 | 52.60 | 52.00 | 52.42 | −0.13 | −0.25% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 52.61 | 52.61 | 52.00 | 52.55 | −0.06 | −0.11% | 0.00 cr | 80.0% | ₹0 cr |
| 22 Jul '26 | 54.50 | 54.50 | 52.00 | 52.61 | −4.05 | −7.15% | 0.00 cr | 90.0% | ₹0 cr |
| 21 Jul '26 | 55.00 | 56.66 | 55.00 | 56.66 | +2.53 | +4.67% | 0.00 cr | 71.4% | ₹0 cr |
| 20 Jul '26 | 57.01 | 57.13 | 53.00 | 54.13 | −3.87 | −6.67% | 0.00 cr | 73.9% | ₹0 cr |
| 17 Jul '26 | 59.00 | 59.00 | 58.00 | 58.00 | −1.00 | −1.69% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 59.00 | 59.00 | 59.00 | 59.00 | +1.10 | +1.90% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 57.86 | 57.91 | 57.86 | 57.90 | +0.04 | +0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 61.09 | 61.20 | 57.60 | 57.86 | −2.14 | −3.57% | 0.00 cr | 64.7% | ₹0 cr |
| 13 Jul '26 | 61.90 | 61.90 | 58.50 | 60.00 | +1.67 | +2.86% | 0.00 cr | 40.0% | ₹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.
