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 | 62.50 | 62.50 | 53.49 | 53.49 | +0.99 | +1.89% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 50.72 | 52.50 | 50.72 | 52.50 | +1.78 | +3.51% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 50.71 | 52.00 | 50.50 | 50.72 | +0.01 | +0.02% | 0.00 cr | 93.8% | ₹0 cr |
| 01 Sep '26 | 51.90 | 51.90 | 50.56 | 50.71 | −0.89 | −1.72% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 50.40 | 52.00 | 50.40 | 51.60 | +1.32 | +2.63% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 53.94 | 53.94 | 50.27 | 50.28 | −3.66 | −6.79% | 0.00 cr | 99.8% | ₹0 cr |
| 27 Aug '26 | 54.00 | 54.00 | 53.94 | 53.94 | −0.06 | −0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 48.50 | 55.48 | 48.50 | 54.00 | +2.50 | +4.85% | 0.00 cr | 91.3% | ₹0 cr |
| 25 Aug '26 | 51.00 | 52.00 | 50.58 | 51.50 | −1.12 | −2.13% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 51.00 | 54.00 | 51.00 | 52.62 | +0.97 | +1.88% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 54.00 | 54.13 | 51.65 | 51.65 | −2.84 | −5.21% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 50.90 | 54.49 | 50.55 | 54.49 | +2.49 | +4.79% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 54.00 | 54.73 | 52.00 | 52.00 | −2.00 | −3.70% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 49.55 | 54.00 | 49.55 | 54.00 | +2.42 | +4.69% | 0.00 cr | 96.7% | ₹0 cr |
| 17 Aug '26 | 52.10 | 52.43 | 50.88 | 51.58 | −1.92 | −3.59% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 53.50 | 53.50 | 53.50 | 53.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 55.20 | 55.20 | 53.00 | 53.50 | +0.89 | +1.69% | 0.00 cr | 86.7% | ₹0 cr |
| 12 Aug '26 | 54.50 | 54.50 | 52.25 | 52.61 | +0.11 | +0.21% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 53.00 | 54.70 | 52.21 | 52.50 | −0.51 | −0.96% | 0.00 cr | 96.8% | ₹0 cr |
| 10 Aug '26 | 52.45 | 55.00 | 52.45 | 53.01 | +0.56 | +1.07% | 0.00 cr | 94.9% | ₹0 cr |
| 07 Aug '26 | 53.22 | 53.99 | 52.20 | 52.45 | −0.62 | −1.17% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 52.07 | 55.00 | 52.07 | 53.07 | +0.07 | +0.13% | 0.00 cr | 86.0% | ₹0 cr |
| 05 Aug '26 | 53.38 | 53.38 | 52.06 | 53.00 | −0.37 | −0.69% | 0.00 cr | 95.5% | ₹0 cr |
| 04 Aug '26 | 52.02 | 53.75 | 52.02 | 53.37 | +1.25 | +2.40% | 0.00 cr | 95.5% | ₹0 cr |
| 03 Aug '26 | 52.00 | 52.99 | 51.90 | 52.12 | −2.38 | −4.37% | 0.00 cr | 99.7% | ₹0 cr |
| 31 Jul '26 | 55.80 | 55.80 | 52.35 | 54.50 | −0.63 | −1.14% | 0.00 cr | 90.2% | ₹0 cr |
| 30 Jul '26 | 51.87 | 57.00 | 51.50 | 55.13 | +3.26 | +6.28% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 55.25 | 55.25 | 51.41 | 51.87 | −1.65 | −3.08% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 57.99 | 57.99 | 50.72 | 53.52 | +0.63 | +1.19% | 0.00 cr | 92.5% | ₹0 cr |
| 24 Jul '26 | 50.55 | 52.95 | 50.55 | 52.89 | +2.34 | +4.63% | 0.00 cr | 99.7% | ₹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.
