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 | 64.00 | 67.19 | 64.00 | 66.51 | +1.63 | +2.51% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 67.99 | 67.99 | 64.11 | 64.88 | −0.47 | −0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 66.54 | 68.40 | 65.00 | 65.35 | −1.19 | −1.79% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 66.00 | 68.70 | 65.15 | 66.54 | −0.65 | −0.97% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 66.85 | 67.50 | 65.50 | 67.19 | +0.22 | +0.33% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 68.66 | 69.00 | 65.32 | 66.97 | −1.78 | −2.59% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 69.50 | 72.49 | 67.90 | 68.75 | −2.72 | −3.81% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 72.40 | 72.40 | 69.01 | 71.47 | −0.51 | −0.71% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 71.99 | 72.98 | 70.11 | 71.98 | +0.69 | +0.97% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 72.49 | 73.00 | 70.20 | 71.29 | −1.65 | −2.26% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 75.99 | 75.99 | 69.22 | 72.94 | +0.08 | +0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 70.00 | 73.21 | 67.00 | 72.86 | +3.13 | +4.49% | 0.01 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 67.50 | 69.99 | 65.95 | 69.73 | +0.31 | +0.45% | 0.01 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 68.97 | 70.00 | 66.15 | 69.42 | +1.80 | +2.66% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 67.37 | 71.90 | 67.36 | 67.62 | −3.28 | −4.63% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 70.38 | 71.90 | 66.63 | 70.90 | +0.87 | +1.24% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 73.34 | 73.34 | 67.91 | 70.03 | −1.45 | −2.03% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 75.70 | 75.70 | 70.01 | 71.48 | −0.83 | −1.15% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 74.44 | 74.44 | 68.21 | 72.31 | +0.88 | +1.23% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 66.70 | 72.36 | 66.70 | 71.43 | +1.22 | +1.74% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 71.75 | 71.75 | 67.15 | 70.21 | +1.10 | +1.59% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 67.62 | 72.68 | 66.50 | 69.11 | −0.75 | −1.07% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 70.10 | 71.90 | 67.17 | 69.86 | +0.64 | +0.92% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 65.01 | 70.62 | 63.90 | 69.22 | +1.96 | +2.91% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 70.90 | 70.90 | 67.03 | 67.26 | −3.29 | −4.66% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 72.10 | 74.85 | 69.20 | 70.55 | −1.55 | −2.15% | 0.01 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 71.95 | 72.25 | 65.50 | 72.10 | +3.25 | +4.72% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 76.05 | 76.05 | 68.85 | 68.85 | −3.60 | −4.97% | 0.01 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 68.05 | 75.15 | 68.05 | 72.45 | +0.85 | +1.19% | 0.01 cr | 100.0% | ₹1 cr |
| 27 Jul '26 | 71.60 | 71.60 | 71.60 | 71.60 | −3.75 | −4.98% | 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.
