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 | 69.80 | 69.80 | 63.18 | 63.87 | −2.63 | −3.95% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 69.99 | 72.90 | 66.50 | 66.50 | −3.49 | −4.99% | 0.00 cr | 98.5% | ₹0 cr |
| 02 Sep '26 | 70.00 | 71.90 | 65.55 | 69.99 | +0.99 | +1.43% | 0.00 cr | 99.4% | ₹0 cr |
| 01 Sep '26 | 69.85 | 69.85 | 68.00 | 69.00 | +2.32 | +3.48% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 69.80 | 69.80 | 65.00 | 66.68 | +0.14 | +0.21% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 66.54 | 66.54 | 66.54 | 66.54 | +3.16 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 63.38 | 63.38 | 60.00 | 63.38 | +3.01 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 58.39 | 60.37 | 56.35 | 60.37 | +2.87 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 57.47 | 57.96 | 57.47 | 57.50 | +0.03 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 57.47 | 57.47 | 57.47 | 57.47 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 57.47 | 57.47 | 57.47 | 57.47 | +2.47 | +4.49% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 55.00 | 55.00 | 55.00 | 55.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 55.00 | 55.00 | 55.00 | 55.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 53.27 | 55.00 | 53.27 | 55.00 | −1.00 | −1.79% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 58.97 | 61.39 | 56.00 | 56.00 | −2.47 | −4.22% | 0.00 cr | 95.0% | ₹0 cr |
| 13 Aug '26 | 58.47 | 58.47 | 58.47 | 58.47 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 58.47 | 58.47 | 58.47 | 58.47 | +0.50 | +0.86% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 56.75 | 59.50 | 56.75 | 57.97 | +1.22 | +2.15% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 52.66 | 58.20 | 52.66 | 56.75 | +1.32 | +2.38% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 55.43 | 55.43 | 50.48 | 55.43 | +2.30 | +4.33% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 53.13 | 53.13 | 48.07 | 53.13 | +2.53 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 55.59 | 55.59 | 50.58 | 50.60 | −2.64 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 53.24 | 53.24 | 53.24 | 53.24 | +2.53 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 55.00 | 55.00 | 50.71 | 50.71 | −2.66 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 58.97 | 58.97 | 53.37 | 53.37 | −2.80 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 56.17 | 56.17 | 56.17 | 56.17 | +2.67 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 53.50 | 53.50 | 53.50 | 53.50 | +2.54 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 56.32 | 56.32 | 50.96 | 50.96 | −2.68 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 56.46 | 59.28 | 53.64 | 53.64 | −2.82 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 62.40 | 62.40 | 56.46 | 56.46 | −2.97 | −5.00% | 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.
