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 | 67.16 | 67.16 | 65.11 | 66.50 | +1.15 | +1.76% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 68.00 | 68.00 | 65.20 | 65.35 | +0.20 | +0.31% | 0.01 cr | 54.2% | ₹0 cr |
| 02 Sep '26 | 64.45 | 66.00 | 61.20 | 65.15 | +2.81 | +4.51% | 0.01 cr | 72.4% | ₹1 cr |
| 01 Sep '26 | 62.30 | 62.97 | 61.62 | 62.34 | +0.43 | +0.69% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 61.00 | 62.01 | 61.00 | 61.91 | −1.18 | −1.87% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 64.95 | 64.95 | 62.16 | 63.09 | −1.86 | −2.86% | 0.00 cr | 71.4% | ₹0 cr |
| 27 Aug '26 | 60.10 | 65.25 | 60.10 | 64.95 | +3.30 | +5.35% | 0.01 cr | 47.4% | ₹0 cr |
| 26 Aug '26 | 62.60 | 62.60 | 61.50 | 61.65 | −0.98 | −1.56% | 0.00 cr | 87.5% | ₹0 cr |
| 25 Aug '26 | 62.30 | 62.75 | 60.36 | 62.63 | +2.60 | +4.33% | 0.00 cr | 80.0% | ₹0 cr |
| 24 Aug '26 | 59.95 | 60.03 | 59.95 | 60.03 | +0.08 | +0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 60.65 | 60.65 | 59.70 | 59.95 | −0.70 | −1.15% | 0.00 cr | 85.7% | ₹0 cr |
| 20 Aug '26 | 62.41 | 62.44 | 60.16 | 60.65 | −1.76 | −2.82% | 0.00 cr | 61.5% | ₹0 cr |
| 19 Aug '26 | 61.49 | 62.45 | 61.49 | 62.41 | +1.70 | +2.80% | 0.00 cr | 88.9% | ₹0 cr |
| 18 Aug '26 | 62.01 | 62.01 | 58.82 | 60.71 | −0.69 | −1.12% | 0.01 cr | 58.3% | ₹0 cr |
| 17 Aug '26 | 63.05 | 63.05 | 60.85 | 61.40 | −2.14 | −3.37% | 0.01 cr | 66.7% | ₹0 cr |
| 14 Aug '26 | 62.77 | 64.00 | 62.77 | 63.54 | +0.76 | +1.21% | 0.01 cr | 89.5% | ₹0 cr |
| 13 Aug '26 | 60.50 | 62.80 | 60.50 | 62.78 | +0.87 | +1.41% | 0.00 cr | 75.0% | ₹0 cr |
| 12 Aug '26 | 62.35 | 62.35 | 60.00 | 61.91 | −1.08 | −1.71% | 0.01 cr | 65.4% | ₹0 cr |
| 11 Aug '26 | 61.55 | 63.00 | 61.55 | 62.99 | +0.44 | +0.70% | 0.00 cr | 85.7% | ₹0 cr |
| 10 Aug '26 | 60.40 | 62.99 | 60.04 | 62.55 | −0.05 | −0.08% | 0.01 cr | 64.9% | ₹1 cr |
| 07 Aug '26 | 64.05 | 64.41 | 62.03 | 62.60 | −2.67 | −4.09% | 0.02 cr | 55.8% | ₹1 cr |
| 06 Aug '26 | 69.01 | 69.50 | 65.10 | 65.27 | −2.39 | −3.53% | 0.01 cr | 78.1% | ₹1 cr |
| 05 Aug '26 | 71.47 | 71.89 | 66.05 | 67.66 | −2.62 | −3.73% | 0.01 cr | 48.7% | ₹1 cr |
| 04 Aug '26 | 69.00 | 70.96 | 67.50 | 70.28 | +3.72 | +5.59% | 0.02 cr | 71.0% | ₹1 cr |
| 03 Aug '26 | 61.10 | 67.60 | 61.10 | 66.56 | +6.00 | +9.91% | 0.05 cr | 70.4% | ₹3 cr |
| 31 Jul '26 | 61.60 | 64.39 | 60.42 | 60.56 | −0.90 | −1.46% | 0.02 cr | 74.5% | ₹1 cr |
| 30 Jul '26 | 59.90 | 64.00 | 59.47 | 61.46 | +3.25 | +5.58% | 0.04 cr | 77.4% | ₹2 cr |
| 29 Jul '26 | 59.90 | 60.29 | 58.00 | 58.21 | −0.45 | −0.77% | 0.01 cr | 79.0% | ₹0 cr |
| 28 Jul '26 | 55.70 | 59.30 | 55.50 | 58.66 | +4.47 | +8.25% | 0.02 cr | 75.0% | ₹1 cr |
| 27 Jul '26 | 52.82 | 54.88 | 52.80 | 54.19 | +1.98 | +3.79% | 0.01 cr | 88.2% | ₹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.
