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 | 52.99 | 56.00 | 51.45 | 56.00 | +1.85 | +3.42% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 54.15 | 55.50 | 54.15 | 54.15 | −2.85 | −5.00% | 0.00 cr | 90.0% | ₹0 cr |
| 31 Aug '26 | 56.00 | 57.00 | 56.00 | 57.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 56.63 | 58.00 | 53.80 | 57.00 | +0.37 | +0.65% | 0.00 cr | 60.7% | ₹0 cr |
| 27 Aug '26 | 55.00 | 56.72 | 55.00 | 56.63 | +1.69 | +3.08% | 0.00 cr | 64.3% | ₹0 cr |
| 26 Aug '26 | 53.00 | 54.95 | 53.00 | 54.94 | +2.02 | +3.82% | 0.00 cr | 71.4% | ₹0 cr |
| 25 Aug '26 | 55.00 | 55.00 | 52.92 | 52.92 | −1.67 | −3.06% | 0.00 cr | 66.7% | ₹0 cr |
| 24 Aug '26 | 53.95 | 54.60 | 52.92 | 54.59 | +2.59 | +4.98% | 0.00 cr | 84.6% | ₹0 cr |
| 21 Aug '26 | 53.98 | 53.98 | 52.00 | 52.00 | −1.98 | −3.67% | 0.00 cr | 80.0% | ₹0 cr |
| 20 Aug '26 | 51.94 | 53.98 | 51.94 | 53.98 | +1.78 | +3.41% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 51.06 | 52.40 | 51.00 | 52.20 | −0.20 | −0.38% | 0.00 cr | 80.0% | ₹0 cr |
| 18 Aug '26 | 54.00 | 54.00 | 52.35 | 52.40 | −2.60 | −4.73% | 0.00 cr | 70.0% | ₹0 cr |
| 17 Aug '26 | 56.17 | 56.17 | 54.75 | 55.00 | +1.24 | +2.31% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 53.76 | 53.78 | 53.76 | 53.76 | −2.82 | −4.98% | 0.00 cr | 90.5% | ₹0 cr |
| 13 Aug '26 | 56.58 | 56.58 | 56.58 | 56.58 | −2.97 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 60.60 | 60.60 | 59.55 | 59.55 | −3.13 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 62.69 | 62.69 | 62.68 | 62.68 | −3.29 | −4.99% | 0.00 cr | 66.7% | ₹0 cr |
| 10 Aug '26 | 72.34 | 72.34 | 65.46 | 65.97 | −2.93 | −4.25% | 0.01 cr | 78.6% | ₹0 cr |
| 07 Aug '26 | 68.50 | 68.90 | 68.50 | 68.90 | +3.28 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 62.70 | 65.62 | 62.70 | 65.62 | +3.12 | +4.99% | 0.00 cr | 84.2% | ₹0 cr |
| 05 Aug '26 | 60.00 | 63.50 | 60.00 | 62.50 | +0.30 | +0.48% | 0.00 cr | 75.0% | ₹0 cr |
| 04 Aug '26 | 58.60 | 62.20 | 58.60 | 62.20 | +2.35 | +3.93% | 0.00 cr | 80.0% | ₹0 cr |
| 03 Aug '26 | 56.69 | 59.85 | 56.69 | 59.85 | +2.85 | +5.00% | 0.00 cr | 89.5% | ₹0 cr |
| 31 Jul '26 | 55.50 | 57.51 | 55.50 | 57.00 | +1.00 | +1.79% | 0.00 cr | 88.9% | ₹0 cr |
| 30 Jul '26 | 55.00 | 56.00 | 55.00 | 56.00 | +1.00 | +1.82% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 54.16 | 55.00 | 54.00 | 55.00 | +1.00 | +1.85% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 56.10 | 56.10 | 52.56 | 54.00 | +0.54 | +1.01% | 0.00 cr | 73.3% | ₹0 cr |
| 27 Jul '26 | 51.94 | 54.00 | 51.94 | 53.46 | +0.47 | +0.89% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 50.35 | 53.00 | 50.35 | 52.99 | +2.02 | +3.96% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 52.00 | 52.29 | 50.31 | 50.97 | −1.98 | −3.74% | 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.
