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 | 66.00 | 66.00 | 61.00 | 64.41 | +0.42 | +0.66% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 65.90 | 65.90 | 62.00 | 63.99 | −0.05 | −0.08% | 0.00 cr | 93.0% | ₹0 cr |
| 02 Sep '26 | 64.95 | 64.99 | 63.30 | 64.04 | +0.22 | +0.34% | 0.00 cr | 95.4% | ₹0 cr |
| 01 Sep '26 | 66.48 | 66.48 | 63.10 | 63.82 | −1.91 | −2.91% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 66.95 | 66.95 | 63.06 | 65.73 | +1.42 | +2.21% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 66.75 | 66.75 | 63.45 | 64.31 | +0.68 | +1.07% | 0.00 cr | 70.9% | ₹0 cr |
| 27 Aug '26 | 66.90 | 66.90 | 63.50 | 63.63 | −1.10 | −1.70% | 0.00 cr | 75.0% | ₹0 cr |
| 26 Aug '26 | 65.33 | 66.99 | 63.43 | 64.73 | +0.44 | +0.68% | 0.00 cr | 67.2% | ₹0 cr |
| 25 Aug '26 | 66.00 | 66.74 | 62.99 | 64.29 | −1.41 | −2.15% | 0.00 cr | 82.8% | ₹0 cr |
| 24 Aug '26 | 69.80 | 69.80 | 65.56 | 65.70 | −1.92 | −2.84% | 0.00 cr | 81.5% | ₹0 cr |
| 21 Aug '26 | 72.60 | 72.60 | 67.42 | 67.62 | −3.34 | −4.71% | 0.00 cr | 62.5% | ₹0 cr |
| 20 Aug '26 | 72.50 | 72.60 | 69.50 | 70.96 | +0.96 | +1.37% | 0.00 cr | 96.0% | ₹0 cr |
| 19 Aug '26 | 71.90 | 71.94 | 66.51 | 70.00 | +1.48 | +2.16% | 0.00 cr | 51.6% | ₹0 cr |
| 18 Aug '26 | 64.00 | 69.00 | 64.00 | 68.52 | +1.67 | +2.50% | 0.00 cr | 51.8% | ₹0 cr |
| 17 Aug '26 | 72.50 | 72.50 | 66.43 | 66.85 | −3.07 | −4.39% | 0.00 cr | 66.7% | ₹0 cr |
| 14 Aug '26 | 72.50 | 72.50 | 67.36 | 69.92 | −0.08 | −0.11% | 0.00 cr | 93.2% | ₹0 cr |
| 13 Aug '26 | 72.60 | 72.60 | 68.60 | 70.00 | +0.16 | +0.23% | 0.00 cr | 53.5% | ₹0 cr |
| 12 Aug '26 | 72.49 | 72.49 | 67.02 | 69.84 | +0.37 | +0.53% | 0.01 cr | 87.5% | ₹1 cr |
| 11 Aug '26 | 73.99 | 73.99 | 69.45 | 69.47 | −3.63 | −4.97% | 0.01 cr | 97.4% | ₹1 cr |
| 10 Aug '26 | 79.49 | 79.49 | 72.96 | 73.10 | −3.69 | −4.81% | 0.00 cr | 66.9% | ₹0 cr |
| 07 Aug '26 | 77.00 | 79.74 | 75.61 | 76.79 | −0.43 | −0.56% | 0.00 cr | 44.4% | ₹0 cr |
| 06 Aug '26 | 80.10 | 80.10 | 76.74 | 77.22 | −0.52 | −0.67% | 0.00 cr | 34.7% | ₹0 cr |
| 05 Aug '26 | 79.99 | 79.99 | 76.00 | 77.74 | +0.26 | +0.34% | 0.00 cr | 67.2% | ₹0 cr |
| 04 Aug '26 | 80.50 | 82.50 | 77.10 | 77.48 | −1.73 | −2.18% | 0.00 cr | 56.1% | ₹0 cr |
| 03 Aug '26 | 79.46 | 79.89 | 77.35 | 79.21 | −0.25 | −0.31% | 0.00 cr | 61.4% | ₹0 cr |
| 31 Jul '26 | 80.49 | 80.49 | 77.30 | 79.46 | +0.87 | +1.11% | 0.00 cr | 53.3% | ₹0 cr |
| 30 Jul '26 | 79.20 | 80.50 | 76.02 | 78.59 | −1.32 | −1.65% | 0.00 cr | 52.3% | ₹0 cr |
| 29 Jul '26 | 81.99 | 81.99 | 77.69 | 79.91 | +0.75 | +0.95% | 0.00 cr | 22.0% | ₹0 cr |
| 28 Jul '26 | 82.35 | 82.35 | 77.40 | 79.16 | −0.31 | −0.39% | 0.00 cr | 52.5% | ₹0 cr |
| 27 Jul '26 | 81.90 | 81.90 | 77.01 | 79.47 | +0.59 | +0.75% | 0.00 cr | 45.4% | ₹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.
