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 | 63.30 | 66.30 | 63.30 | 65.00 | +1.52 | +2.39% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 64.72 | 64.72 | 63.30 | 63.48 | −0.92 | −1.43% | 0.00 cr | 74.0% | ₹0 cr |
| 02 Sep '26 | 64.64 | 65.99 | 63.00 | 64.40 | +0.08 | +0.12% | 0.00 cr | 98.7% | ₹0 cr |
| 01 Sep '26 | 64.32 | 64.32 | 64.32 | 64.32 | +0.32 | +0.50% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 65.00 | 65.00 | 64.00 | 64.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 64.91 | 64.91 | 64.00 | 64.00 | −0.94 | −1.45% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 63.30 | 64.94 | 63.30 | 64.94 | −0.46 | −0.70% | 0.00 cr | 77.8% | ₹0 cr |
| 26 Aug '26 | 66.00 | 66.85 | 65.00 | 65.40 | −0.60 | −0.91% | 0.00 cr | 98.9% | ₹0 cr |
| 25 Aug '26 | 65.00 | 66.85 | 65.00 | 66.00 | +1.04 | +1.60% | 0.00 cr | 92.0% | ₹0 cr |
| 24 Aug '26 | 61.30 | 65.50 | 61.30 | 64.96 | +0.84 | +1.31% | 0.00 cr | 80.5% | ₹0 cr |
| 21 Aug '26 | 65.95 | 65.95 | 64.00 | 64.12 | +1.02 | +1.62% | 0.00 cr | 99.0% | ₹0 cr |
| 20 Aug '26 | 62.16 | 63.72 | 62.16 | 63.10 | +0.65 | +1.04% | 0.00 cr | 81.9% | ₹0 cr |
| 19 Aug '26 | 64.00 | 66.30 | 62.30 | 62.45 | −0.55 | −0.87% | 0.00 cr | 89.1% | ₹0 cr |
| 18 Aug '26 | 62.00 | 63.01 | 62.00 | 63.00 | −0.95 | −1.49% | 0.00 cr | 91.4% | ₹0 cr |
| 17 Aug '26 | 63.81 | 65.25 | 63.00 | 63.95 | +1.39 | +2.22% | 0.00 cr | 66.1% | ₹0 cr |
| 14 Aug '26 | 63.02 | 63.89 | 62.45 | 62.56 | −3.33 | −5.05% | 0.00 cr | 71.3% | ₹0 cr |
| 13 Aug '26 | 65.19 | 65.90 | 62.40 | 65.89 | +0.38 | +0.58% | 0.00 cr | 77.1% | ₹0 cr |
| 12 Aug '26 | 64.20 | 65.79 | 64.20 | 65.51 | +1.31 | +2.04% | 0.00 cr | 79.6% | ₹0 cr |
| 11 Aug '26 | 65.80 | 65.80 | 64.00 | 64.20 | −1.60 | −2.43% | 0.00 cr | 64.3% | ₹0 cr |
| 10 Aug '26 | 64.30 | 67.49 | 62.80 | 65.80 | +1.26 | +1.95% | 0.00 cr | 60.0% | ₹0 cr |
| 07 Aug '26 | 67.48 | 67.60 | 62.76 | 64.54 | −2.61 | −3.89% | 0.00 cr | 60.1% | ₹0 cr |
| 06 Aug '26 | 67.00 | 67.50 | 65.80 | 67.15 | +0.15 | +0.22% | 0.00 cr | 99.9% | ₹0 cr |
| 05 Aug '26 | 65.72 | 67.00 | 65.72 | 67.00 | +1.60 | +2.45% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 61.00 | 65.40 | 61.00 | 65.40 | +0.40 | +0.62% | 0.00 cr | 50.0% | ₹0 cr |
| 03 Aug '26 | 67.21 | 67.21 | 64.01 | 65.00 | +0.79 | +1.23% | 0.00 cr | 99.3% | ₹0 cr |
| 31 Jul '26 | 63.30 | 66.00 | 62.01 | 64.21 | +1.35 | +2.15% | 0.00 cr | 39.9% | ₹0 cr |
| 30 Jul '26 | 65.98 | 65.98 | 61.80 | 62.86 | −2.80 | −4.26% | 0.00 cr | 85.8% | ₹0 cr |
| 29 Jul '26 | 65.70 | 65.70 | 65.60 | 65.66 | −0.04 | −0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 64.60 | 65.79 | 62.25 | 65.70 | +1.70 | +2.66% | 0.00 cr | 94.3% | ₹0 cr |
| 27 Jul '26 | 66.00 | 66.00 | 61.41 | 64.00 | −2.30 | −3.47% | 0.00 cr | 59.0% | ₹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.
