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 | 57.99 | 57.99 | 56.92 | 57.33 | +0.60 | +1.06% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 59.57 | 64.00 | 55.35 | 56.73 | −2.32 | −3.93% | 0.01 cr | 92.8% | ₹0 cr |
| 02 Sep '26 | 57.50 | 61.90 | 57.50 | 59.05 | −3.07 | −4.94% | 0.01 cr | 80.3% | ₹0 cr |
| 01 Sep '26 | 61.30 | 64.79 | 61.00 | 62.12 | −1.34 | −2.11% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 63.11 | 64.00 | 60.60 | 63.46 | −0.53 | −0.83% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 65.79 | 65.79 | 62.16 | 63.99 | +0.12 | +0.19% | 0.00 cr | 77.8% | ₹0 cr |
| 27 Aug '26 | 66.99 | 67.89 | 61.16 | 63.87 | −1.80 | −2.74% | 0.01 cr | 94.9% | ₹1 cr |
| 26 Aug '26 | 69.69 | 69.69 | 64.00 | 65.67 | −1.38 | −2.06% | 0.00 cr | 87.0% | ₹0 cr |
| 25 Aug '26 | 67.20 | 70.90 | 66.10 | 67.05 | −1.20 | −1.76% | 0.00 cr | 77.5% | ₹0 cr |
| 24 Aug '26 | 69.01 | 70.39 | 67.10 | 68.25 | −0.12 | −0.18% | 0.00 cr | 78.5% | ₹0 cr |
| 21 Aug '26 | 71.83 | 71.83 | 68.00 | 68.37 | −2.16 | −3.06% | 0.00 cr | 83.5% | ₹0 cr |
| 20 Aug '26 | 71.99 | 72.00 | 70.00 | 70.53 | −0.19 | −0.27% | 0.00 cr | 73.0% | ₹0 cr |
| 19 Aug '26 | 71.00 | 72.50 | 70.00 | 70.72 | −0.65 | −0.91% | 0.00 cr | 93.5% | ₹0 cr |
| 18 Aug '26 | 66.90 | 72.80 | 66.90 | 71.37 | +4.01 | +5.95% | 0.00 cr | 70.8% | ₹0 cr |
| 17 Aug '26 | 68.82 | 69.80 | 64.68 | 67.36 | −1.46 | −2.12% | 0.00 cr | 76.5% | ₹0 cr |
| 14 Aug '26 | 70.00 | 71.73 | 68.31 | 68.82 | −1.26 | −1.80% | 0.00 cr | 85.4% | ₹0 cr |
| 13 Aug '26 | 71.55 | 77.86 | 70.00 | 70.08 | −4.51 | −6.05% | 0.00 cr | 84.8% | ₹0 cr |
| 12 Aug '26 | 73.49 | 77.00 | 73.00 | 74.59 | +2.12 | +2.93% | 0.00 cr | 94.7% | ₹0 cr |
| 11 Aug '26 | 71.75 | 73.55 | 70.58 | 72.47 | +0.36 | +0.50% | 0.00 cr | 90.9% | ₹0 cr |
| 10 Aug '26 | 68.05 | 72.55 | 68.05 | 72.11 | +0.73 | +1.02% | 0.00 cr | 84.0% | ₹0 cr |
| 07 Aug '26 | 72.82 | 72.82 | 70.50 | 71.38 | +0.96 | +1.36% | 0.00 cr | 89.6% | ₹0 cr |
| 06 Aug '26 | 70.88 | 71.34 | 68.04 | 70.42 | +1.17 | +1.69% | 0.00 cr | 86.2% | ₹0 cr |
| 05 Aug '26 | 70.78 | 70.78 | 67.90 | 69.25 | +0.82 | +1.20% | 0.00 cr | 91.1% | ₹0 cr |
| 04 Aug '26 | 71.77 | 71.78 | 68.00 | 68.43 | −2.94 | −4.12% | 0.00 cr | 78.3% | ₹0 cr |
| 03 Aug '26 | 73.40 | 73.40 | 69.10 | 71.37 | +3.03 | +4.43% | 0.00 cr | 70.5% | ₹0 cr |
| 31 Jul '26 | 73.90 | 73.90 | 68.00 | 68.34 | −2.91 | −4.08% | 0.00 cr | 80.8% | ₹0 cr |
| 30 Jul '26 | 74.70 | 74.70 | 70.61 | 71.25 | −2.69 | −3.64% | 0.00 cr | 70.2% | ₹0 cr |
| 29 Jul '26 | 74.74 | 74.74 | 70.56 | 73.94 | +1.65 | +2.28% | 0.00 cr | 67.4% | ₹0 cr |
| 28 Jul '26 | 74.49 | 74.50 | 70.25 | 72.29 | −1.31 | −1.78% | 0.00 cr | 94.6% | ₹0 cr |
| 27 Jul '26 | 70.00 | 74.75 | 70.00 | 73.60 | +3.13 | +4.44% | 0.00 cr | 87.7% | ₹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.
