End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 57.75 | 57.75 | 57.00 | 57.00 | −1.00 | −1.72% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 57.00 | 58.00 | 57.00 | 58.00 | +1.20 | +2.11% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 56.80 | 56.80 | 56.80 | 56.80 | +2.30 | +4.22% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 50.00 | 54.50 | 50.00 | 54.50 | +3.77 | +7.43% | 0.01 cr | 100.0% | ₹1 cr |
| 20 Aug '26 | 47.00 | 52.50 | 47.00 | 50.73 | −7.67 | −13.13% | 0.00 cr | 56.3% | ₹0 cr |
| 19 Aug '26 | 59.90 | 59.90 | 58.40 | 58.40 | +4.91 | +9.18% | 0.00 cr | 50.0% | ₹0 cr |
| 18 Aug '26 | 53.49 | 53.49 | 53.49 | 53.49 | +4.54 | +9.27% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 51.70 | 51.70 | 48.95 | 48.95 | +5.85 | +13.57% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 45.10 | 45.10 | 40.11 | 43.10 | −6.70 | −13.45% | 0.00 cr | 90.9% | ₹0 cr |
| 05 Aug '26 | 48.60 | 49.80 | 48.60 | 49.80 | +2.80 | +5.96% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 47.00 | 47.00 | 47.00 | 47.00 | +0.60 | +1.29% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 45.00 | 46.47 | 45.00 | 46.40 | +4.15 | +9.82% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 42.25 | 42.25 | 42.25 | 42.25 | −7.25 | −14.65% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 49.50 | 49.50 | 49.50 | 49.50 | −0.45 | −0.90% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 49.95 | 50.00 | 49.95 | 49.95 | +3.95 | +8.59% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 45.00 | 46.00 | 45.00 | 46.00 | −0.26 | −0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 46.80 | 49.45 | 45.41 | 46.26 | −3.11 | −6.30% | 0.00 cr | 89.7% | ₹0 cr |
| 15 Jul '26 | 52.00 | 52.00 | 45.00 | 49.37 | −5.43 | −9.91% | 0.01 cr | 73.8% | ₹0 cr |
| 09 Jul '26 | 54.80 | 54.80 | 54.80 | 54.80 | −0.70 | −1.26% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 53.00 | 55.50 | 49.70 | 55.50 | −1.50 | −2.63% | 0.00 cr | 76.5% | ₹0 cr |
| 07 Jul '26 | 54.65 | 57.00 | 54.65 | 57.00 | −2.86 | −4.78% | 0.00 cr | 80.0% | ₹0 cr |
| 03 Jul '26 | 55.55 | 59.89 | 55.55 | 59.86 | −0.74 | −1.22% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 60.00 | 60.60 | 59.85 | 60.60 | −7.80 | −11.40% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 55.00 | 68.40 | 55.00 | 68.40 | +5.00 | +7.89% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 60.51 | 63.40 | 55.55 | 63.40 | −1.59 | −2.45% | 0.00 cr | 80.0% | ₹0 cr |
| 24 Jun '26 | 62.00 | 64.99 | 60.00 | 64.99 | −1.98 | −2.96% | 0.00 cr | 75.0% | ₹0 cr |
| 19 Jun '26 | 66.90 | 67.00 | 66.90 | 66.97 | −2.83 | −4.05% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Jun '26 | 69.80 | 69.80 | 69.80 | 69.80 | +6.80 | +10.79% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jun '26 | 60.03 | 63.00 | 60.00 | 63.00 | +2.02 | +3.31% | 0.00 cr | 85.7% | ₹0 cr |
| 12 Jun '26 | 60.99 | 60.99 | 60.97 | 60.98 | +2.98 | +5.14% | 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.
