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 | 53.60 | 54.99 | 52.00 | 53.14 | −0.79 | −1.46% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 53.90 | 55.00 | 52.00 | 53.93 | −0.06 | −0.11% | 0.00 cr | 69.6% | ₹0 cr |
| 02 Sep '26 | 55.50 | 55.70 | 53.80 | 53.99 | −1.76 | −3.16% | 0.00 cr | 99.9% | ₹0 cr |
| 01 Sep '26 | 56.90 | 56.90 | 55.75 | 55.75 | −0.07 | −0.13% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 56.85 | 56.85 | 55.00 | 55.82 | +0.50 | +0.90% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 57.20 | 57.20 | 55.18 | 55.32 | −1.62 | −2.85% | 0.00 cr | 62.3% | ₹0 cr |
| 27 Aug '26 | 55.98 | 56.99 | 55.90 | 56.94 | +0.95 | +1.70% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 55.00 | 56.00 | 54.10 | 55.99 | +0.19 | +0.34% | 0.00 cr | 70.7% | ₹0 cr |
| 25 Aug '26 | 55.99 | 56.00 | 55.80 | 55.80 | +0.45 | +0.81% | 0.00 cr | 66.0% | ₹0 cr |
| 24 Aug '26 | 54.20 | 57.65 | 54.00 | 55.35 | −0.16 | −0.29% | 0.00 cr | 90.6% | ₹0 cr |
| 21 Aug '26 | 54.99 | 56.00 | 53.01 | 55.51 | +0.51 | +0.93% | 0.00 cr | 77.9% | ₹0 cr |
| 20 Aug '26 | 53.50 | 55.00 | 53.00 | 55.00 | +0.00 | +0.00% | 0.00 cr | 79.4% | ₹0 cr |
| 19 Aug '26 | 53.30 | 55.00 | 53.30 | 55.00 | +0.02 | +0.04% | 0.00 cr | 97.2% | ₹0 cr |
| 18 Aug '26 | 52.50 | 55.80 | 52.50 | 54.98 | +0.25 | +0.46% | 0.00 cr | 83.4% | ₹0 cr |
| 17 Aug '26 | 57.99 | 60.00 | 54.00 | 54.73 | −0.38 | −0.69% | 0.00 cr | 76.7% | ₹0 cr |
| 14 Aug '26 | 51.20 | 58.00 | 51.20 | 55.11 | +2.61 | +4.97% | 0.00 cr | 73.4% | ₹0 cr |
| 13 Aug '26 | 52.50 | 52.50 | 52.50 | 52.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 53.99 | 54.00 | 52.50 | 52.50 | +1.45 | +2.84% | 0.00 cr | 75.0% | ₹0 cr |
| 11 Aug '26 | 53.25 | 53.25 | 51.05 | 51.05 | −0.26 | −0.51% | 0.00 cr | 98.0% | ₹0 cr |
| 10 Aug '26 | 51.05 | 53.00 | 51.05 | 51.31 | −0.23 | −0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 51.56 | 53.50 | 51.50 | 51.54 | −0.01 | −0.02% | 0.00 cr | 74.4% | ₹0 cr |
| 06 Aug '26 | 52.80 | 53.50 | 51.50 | 51.55 | −1.35 | −2.55% | 0.00 cr | 73.5% | ₹0 cr |
| 05 Aug '26 | 51.00 | 53.00 | 51.00 | 52.90 | +1.61 | +3.14% | 0.00 cr | 86.1% | ₹0 cr |
| 04 Aug '26 | 53.50 | 53.50 | 51.20 | 51.29 | −2.21 | −4.13% | 0.00 cr | 87.9% | ₹0 cr |
| 03 Aug '26 | 52.00 | 53.50 | 51.00 | 53.50 | +1.50 | +2.88% | 0.00 cr | 89.0% | ₹0 cr |
| 31 Jul '26 | 52.02 | 52.02 | 51.25 | 52.00 | −0.02 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 53.90 | 53.90 | 52.02 | 52.02 | +0.50 | +0.97% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 51.98 | 52.99 | 51.00 | 51.52 | −0.46 | −0.88% | 0.00 cr | 89.8% | ₹0 cr |
| 28 Jul '26 | 51.52 | 53.00 | 51.50 | 51.98 | −1.92 | −3.56% | 0.00 cr | 91.0% | ₹0 cr |
| 27 Jul '26 | 53.99 | 53.99 | 53.06 | 53.90 | +1.80 | +3.45% | 0.00 cr | 79.4% | ₹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.
