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 | 65.20 | 65.20 | 61.94 | 62.14 | −3.06 | −4.69% | 0.01 cr | — | ₹1 cr |
| 03 Sep '26 | 64.25 | 66.00 | 63.00 | 65.20 | +0.24 | +0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 64.99 | 65.00 | 63.62 | 64.96 | +0.86 | +1.34% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 64.99 | 65.00 | 63.01 | 64.10 | +0.08 | +0.12% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 64.75 | 65.00 | 63.70 | 64.02 | +0.37 | +0.58% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 64.74 | 64.74 | 63.65 | 63.65 | +0.18 | +0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 64.50 | 64.98 | 63.20 | 63.47 | −0.84 | −1.31% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 63.55 | 64.50 | 62.85 | 64.31 | +1.00 | +1.58% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 63.85 | 64.00 | 62.50 | 63.31 | −0.21 | −0.33% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 61.05 | 64.15 | 61.05 | 63.52 | +0.52 | +0.83% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 65.27 | 65.27 | 62.90 | 63.00 | −0.85 | −1.33% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 64.58 | 64.99 | 63.31 | 63.85 | +0.44 | +0.69% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 64.90 | 64.90 | 63.11 | 63.41 | −1.09 | −1.69% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 64.44 | 64.99 | 63.50 | 64.50 | +0.83 | +1.30% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 63.77 | 65.00 | 63.30 | 63.67 | +0.09 | +0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 61.16 | 63.80 | 61.16 | 63.58 | +0.88 | +1.40% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 61.80 | 63.55 | 61.00 | 62.70 | +0.84 | +1.36% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 62.65 | 65.00 | 61.00 | 61.86 | −0.43 | −0.69% | 0.01 cr | 100.0% | ₹1 cr |
| 11 Aug '26 | 62.50 | 63.60 | 61.00 | 62.29 | +1.21 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 61.59 | 62.50 | 60.76 | 61.08 | +0.96 | +1.60% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 60.65 | 61.00 | 58.00 | 60.12 | −0.83 | −1.36% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 60.00 | 62.95 | 59.90 | 60.95 | −0.11 | −0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 59.97 | 62.20 | 59.21 | 61.06 | +1.09 | +1.82% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 57.50 | 60.00 | 57.50 | 59.97 | +0.61 | +1.03% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 57.70 | 59.40 | 57.51 | 59.36 | +1.66 | +2.88% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 57.28 | 58.90 | 57.27 | 57.70 | +0.42 | +0.73% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 58.50 | 58.50 | 56.50 | 57.28 | −0.67 | −1.16% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 57.00 | 58.80 | 56.30 | 57.95 | +1.16 | +2.04% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 56.25 | 57.49 | 54.55 | 56.79 | +0.54 | +0.96% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 54.00 | 56.25 | 54.00 | 56.25 | +2.67 | +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.
