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 | 51.07 | 53.80 | 51.07 | 51.08 | −2.67 | −4.97% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 53.95 | 53.95 | 49.50 | 53.75 | +2.36 | +4.59% | 0.00 cr | 83.7% | ₹0 cr |
| 01 Sep '26 | 51.39 | 51.39 | 51.39 | 51.39 | +2.44 | +4.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 48.95 | 48.95 | 48.95 | 48.95 | +0.29 | +0.60% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 51.00 | 51.00 | 48.66 | 48.66 | −2.46 | −4.81% | 0.00 cr | 52.0% | ₹0 cr |
| 21 Aug '26 | 51.06 | 56.03 | 51.00 | 51.12 | −2.38 | −4.45% | 0.00 cr | 99.5% | ₹0 cr |
| 20 Aug '26 | 53.50 | 53.50 | 53.50 | 53.50 | +0.35 | +0.66% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 53.16 | 53.16 | 53.15 | 53.15 | −2.79 | −4.99% | 0.00 cr | 97.6% | ₹0 cr |
| 18 Aug '26 | 55.90 | 55.94 | 53.45 | 55.94 | −0.30 | −0.53% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 56.24 | 56.24 | 56.24 | 56.24 | −2.96 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 65.19 | 65.19 | 59.20 | 59.20 | −3.06 | −4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 62.27 | 62.27 | 62.26 | 62.26 | −0.34 | −0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 62.63 | 62.63 | 62.60 | 62.60 | −0.34 | −0.54% | 0.00 cr | 66.7% | ₹0 cr |
| 07 Aug '26 | 63.14 | 63.14 | 62.92 | 62.94 | +0.11 | +0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 62.83 | 62.83 | 62.83 | 62.83 | +2.98 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 56.83 | 59.85 | 56.83 | 59.85 | +2.85 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 54.44 | 57.02 | 52.68 | 57.00 | +2.69 | +4.95% | 0.00 cr | 80.8% | ₹0 cr |
| 31 Jul '26 | 58.00 | 58.00 | 54.16 | 54.31 | −1.69 | −3.02% | 0.00 cr | 69.6% | ₹0 cr |
| 30 Jul '26 | 55.00 | 56.00 | 55.00 | 56.00 | +1.40 | +2.56% | 0.00 cr | 90.5% | ₹0 cr |
| 29 Jul '26 | 54.60 | 54.60 | 54.60 | 54.60 | +2.60 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 52.14 | 52.14 | 52.00 | 52.00 | +2.34 | +4.71% | 0.00 cr | 57.9% | ₹0 cr |
| 27 Jul '26 | 49.66 | 49.66 | 49.66 | 49.66 | +2.36 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 47.10 | 49.45 | 47.10 | 47.30 | +0.20 | +0.42% | 0.00 cr | 98.3% | ₹0 cr |
| 23 Jul '26 | 47.10 | 47.10 | 47.10 | 47.10 | −2.17 | −4.40% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 49.01 | 49.27 | 49.01 | 49.27 | −1.73 | −3.39% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 51.00 | 51.00 | 51.00 | 51.00 | −2.50 | −4.67% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 54.57 | 54.57 | 53.50 | 53.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 53.50 | 53.50 | 53.50 | 53.50 | +0.48 | +0.91% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 58.59 | 58.59 | 53.02 | 53.02 | −2.78 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 56.15 | 56.15 | 55.80 | 55.80 | +2.29 | +4.28% | 0.00 cr | 60.9% | ₹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.
