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 | 63.15 | 64.04 | +0.54 | +0.85% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 64.05 | 66.70 | 63.00 | 63.50 | −0.50 | −0.78% | 0.00 cr | 89.2% | ₹0 cr |
| 02 Sep '26 | 68.70 | 68.70 | 63.55 | 64.00 | −3.39 | −5.03% | 0.00 cr | 90.3% | ₹0 cr |
| 01 Sep '26 | 68.32 | 68.32 | 67.38 | 67.39 | −0.26 | −0.38% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 65.03 | 72.00 | 60.00 | 67.65 | +2.62 | +4.03% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 65.03 | 65.03 | 65.03 | 65.03 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 65.02 | 65.03 | 65.02 | 65.03 | +0.03 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 65.70 | 65.80 | 65.00 | 65.00 | −0.70 | −1.07% | 0.00 cr | 99.1% | ₹0 cr |
| 25 Aug '26 | 68.50 | 68.50 | 65.70 | 65.70 | −2.80 | −4.09% | 0.00 cr | 55.1% | ₹0 cr |
| 24 Aug '26 | 70.94 | 70.94 | 68.50 | 68.50 | −2.44 | −3.44% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 72.50 | 72.50 | 67.05 | 70.94 | +2.43 | +3.55% | 0.00 cr | 98.1% | ₹0 cr |
| 20 Aug '26 | 73.00 | 73.00 | 68.51 | 68.51 | +0.01 | +0.01% | 0.00 cr | 90.3% | ₹0 cr |
| 19 Aug '26 | 69.00 | 69.00 | 68.00 | 68.50 | +3.02 | +4.61% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 65.02 | 65.48 | 65.02 | 65.48 | +0.03 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 65.02 | 65.60 | 65.01 | 65.45 | +0.21 | +0.32% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 67.00 | 67.00 | 65.21 | 65.24 | −1.09 | −1.64% | 0.00 cr | 72.5% | ₹0 cr |
| 13 Aug '26 | 68.00 | 69.67 | 65.00 | 66.33 | +0.85 | +1.30% | 0.00 cr | 89.3% | ₹0 cr |
| 12 Aug '26 | 68.10 | 69.89 | 65.11 | 65.48 | −3.52 | −5.10% | 0.00 cr | 71.0% | ₹0 cr |
| 11 Aug '26 | 74.90 | 74.90 | 67.00 | 69.00 | +1.81 | +2.69% | 0.00 cr | 71.1% | ₹0 cr |
| 10 Aug '26 | 65.10 | 71.90 | 65.10 | 67.19 | −1.78 | −2.58% | 0.00 cr | 77.3% | ₹0 cr |
| 07 Aug '26 | 69.00 | 69.90 | 67.15 | 68.97 | −0.03 | −0.04% | 0.00 cr | 98.5% | ₹0 cr |
| 06 Aug '26 | 69.20 | 69.87 | 67.68 | 69.00 | −0.20 | −0.29% | 0.00 cr | 50.3% | ₹0 cr |
| 05 Aug '26 | 68.62 | 69.90 | 67.60 | 69.20 | +0.58 | +0.85% | 0.00 cr | 87.1% | ₹0 cr |
| 04 Aug '26 | 71.80 | 71.80 | 66.47 | 68.62 | +1.56 | +2.33% | 0.00 cr | 86.4% | ₹0 cr |
| 03 Aug '26 | 67.03 | 68.99 | 66.90 | 67.06 | +0.41 | +0.62% | 0.00 cr | 83.2% | ₹0 cr |
| 31 Jul '26 | 70.70 | 70.70 | 66.10 | 66.65 | −2.17 | −3.15% | 0.00 cr | 93.7% | ₹0 cr |
| 30 Jul '26 | 70.00 | 73.00 | 67.15 | 68.82 | −1.33 | −1.90% | 0.00 cr | 66.2% | ₹0 cr |
| 29 Jul '26 | 71.10 | 71.10 | 70.10 | 70.15 | −1.65 | −2.30% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 74.00 | 74.00 | 71.15 | 71.80 | −0.22 | −0.31% | 0.00 cr | 36.5% | ₹0 cr |
| 27 Jul '26 | 76.00 | 77.90 | 70.34 | 72.02 | −3.40 | −4.51% | 0.00 cr | 51.5% | ₹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.
