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 | 60.20 | 64.00 | 58.30 | 61.92 | −2.08 | −3.25% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 64.00 | 64.00 | 64.00 | 64.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 60.36 | 64.00 | 60.36 | 64.00 | +2.41 | +3.91% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 63.99 | 63.99 | 59.20 | 61.59 | −2.90 | −4.50% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 59.00 | 64.49 | 59.00 | 64.49 | +5.45 | +9.23% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 61.35 | 64.95 | 58.48 | 59.04 | −5.93 | −9.13% | 0.00 cr | 50.3% | ₹0 cr |
| 27 Aug '26 | 62.35 | 64.97 | 58.65 | 64.97 | −0.01 | −0.02% | 0.00 cr | 85.2% | ₹0 cr |
| 26 Aug '26 | 64.99 | 64.99 | 60.00 | 64.98 | +1.98 | +3.14% | 0.00 cr | 93.0% | ₹0 cr |
| 25 Aug '26 | 64.99 | 64.99 | 57.00 | 63.00 | +0.28 | +0.45% | 0.00 cr | 40.0% | ₹0 cr |
| 24 Aug '26 | 63.98 | 63.98 | 58.50 | 62.72 | −1.26 | −1.97% | 0.00 cr | 99.0% | ₹0 cr |
| 21 Aug '26 | 63.99 | 63.99 | 59.00 | 63.98 | +4.73 | +7.98% | 0.00 cr | 87.1% | ₹0 cr |
| 20 Aug '26 | 60.00 | 60.00 | 59.20 | 59.25 | +0.65 | +1.11% | 0.00 cr | 99.7% | ₹0 cr |
| 19 Aug '26 | 57.00 | 59.49 | 54.55 | 58.60 | +1.11 | +1.93% | 0.00 cr | 81.7% | ₹0 cr |
| 18 Aug '26 | 58.00 | 61.00 | 56.00 | 57.49 | −2.59 | −4.31% | 0.00 cr | 77.4% | ₹0 cr |
| 17 Aug '26 | 58.00 | 63.49 | 58.00 | 60.08 | +2.34 | +4.05% | 0.00 cr | 81.1% | ₹0 cr |
| 14 Aug '26 | 58.00 | 60.80 | 56.00 | 57.74 | −2.32 | −3.86% | 0.00 cr | 70.1% | ₹0 cr |
| 13 Aug '26 | 62.80 | 67.00 | 57.67 | 60.06 | −0.93 | −1.52% | 0.00 cr | 57.0% | ₹0 cr |
| 12 Aug '26 | 66.00 | 66.00 | 59.20 | 60.99 | −3.97 | −6.11% | 0.00 cr | 95.2% | ₹0 cr |
| 11 Aug '26 | 65.90 | 65.90 | 62.10 | 64.96 | −0.94 | −1.43% | 0.00 cr | 91.0% | ₹0 cr |
| 10 Aug '26 | 58.00 | 65.90 | 58.00 | 65.90 | +4.49 | +7.31% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 60.65 | 63.00 | 58.01 | 61.41 | −2.59 | −4.05% | 0.00 cr | 59.2% | ₹0 cr |
| 06 Aug '26 | 65.90 | 65.90 | 64.00 | 64.00 | +1.37 | +2.19% | 0.00 cr | 94.0% | ₹0 cr |
| 05 Aug '26 | 66.55 | 66.55 | 60.61 | 62.63 | −1.62 | −2.52% | 0.00 cr | 82.8% | ₹0 cr |
| 04 Aug '26 | 64.55 | 64.55 | 64.25 | 64.25 | −2.30 | −3.46% | 0.00 cr | 98.7% | ₹0 cr |
| 03 Aug '26 | 66.58 | 66.58 | 62.00 | 66.55 | −0.03 | −0.05% | 0.00 cr | 94.4% | ₹0 cr |
| 31 Jul '26 | 66.95 | 66.95 | 62.72 | 66.58 | +0.40 | +0.60% | 0.00 cr | 69.9% | ₹0 cr |
| 30 Jul '26 | 63.00 | 66.18 | 62.70 | 66.18 | −0.81 | −1.21% | 0.00 cr | 98.4% | ₹0 cr |
| 29 Jul '26 | 63.95 | 67.28 | 62.35 | 66.99 | −0.99 | −1.46% | 0.00 cr | 62.5% | ₹0 cr |
| 28 Jul '26 | 68.41 | 68.41 | 62.10 | 67.98 | −0.71 | −1.03% | 0.00 cr | 78.2% | ₹0 cr |
| 27 Jul '26 | 67.00 | 68.69 | 67.00 | 68.69 | +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.
