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 | 53.83 | 53.83 | 53.83 | 53.83 | +1.05 | +1.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 52.78 | 52.78 | 52.78 | 52.78 | +1.03 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 51.75 | 51.75 | 51.75 | 51.75 | +1.01 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 50.74 | 50.74 | 50.59 | 50.74 | +0.99 | +1.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 49.75 | 49.75 | 49.75 | 49.75 | +0.97 | +1.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 48.78 | 48.78 | 48.78 | 48.78 | +0.95 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 47.83 | 47.83 | 47.83 | 47.83 | +0.93 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 46.85 | 46.90 | 46.85 | 46.90 | +0.91 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 44.02 | 45.99 | 44.02 | 45.99 | +2.19 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 43.00 | 43.80 | 41.00 | 43.80 | +2.08 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 41.16 | 43.00 | 39.90 | 41.72 | −0.28 | −0.67% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 43.00 | 43.00 | 39.62 | 42.00 | +0.30 | +0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 43.10 | 43.10 | 39.05 | 41.70 | +0.61 | +1.48% | 0.00 cr | 98.5% | ₹0 cr |
| 18 Aug '26 | 41.09 | 41.09 | 39.99 | 41.09 | +1.95 | +4.98% | 0.00 cr | 90.9% | ₹0 cr |
| 17 Aug '26 | 39.14 | 39.14 | 39.14 | 39.14 | +1.86 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 36.99 | 37.28 | 36.99 | 37.28 | +1.77 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 35.51 | 35.51 | 35.51 | 35.51 | +1.69 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 33.82 | 33.82 | 33.82 | 33.82 | +1.61 | +5.00% | 0.00 cr | 64.5% | ₹0 cr |
| 11 Aug '26 | 32.21 | 32.21 | 32.21 | 32.21 | +1.53 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 30.68 | 30.68 | 30.68 | 30.68 | +1.46 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 29.22 | 29.22 | 29.22 | 29.22 | +1.39 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 27.83 | 27.83 | 27.83 | 27.83 | +1.32 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 26.51 | 26.51 | 26.51 | 26.51 | +1.26 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 26.25 | 26.25 | 25.25 | 25.25 | +0.25 | +1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 25.00 | 25.00 | 25.00 | 25.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 25.00 | 25.00 | 25.00 | 25.00 | −0.25 | −0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 25.32 | 25.32 | 25.25 | 25.25 | −0.07 | −0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 25.50 | 25.50 | 25.30 | 25.32 | +0.02 | +0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 25.27 | 25.39 | 25.27 | 25.30 | −1.30 | −4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 26.73 | 26.73 | 26.60 | 26.60 | +0.00 | +0.00% | 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.
