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 | 62.54 | 62.54 | 62.54 | 62.54 | +1.22 | +1.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 61.32 | 61.32 | 61.30 | 61.32 | +1.20 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 60.12 | 60.12 | 60.12 | 60.12 | +1.17 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 58.95 | 58.95 | 58.95 | 58.95 | +1.15 | +1.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 57.80 | 57.80 | 57.80 | 57.80 | +1.13 | +1.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 56.67 | 56.67 | 56.67 | 56.67 | +1.11 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 55.56 | 55.56 | 55.56 | 55.56 | +1.08 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 54.48 | 54.48 | 54.48 | 54.48 | +1.06 | +1.98% | 0.02 cr | 100.0% | ₹1 cr |
| 25 Aug '26 | 53.42 | 53.42 | 53.42 | 53.42 | +1.04 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 52.38 | 52.38 | 52.38 | 52.38 | +1.02 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 51.36 | 51.36 | 51.36 | 51.36 | +1.00 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 50.36 | 50.36 | 50.36 | 50.36 | +0.98 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 49.38 | 49.38 | 49.38 | 49.38 | +0.96 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 48.42 | 48.42 | 48.42 | 48.42 | +0.94 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 47.48 | 47.48 | 47.48 | 47.48 | +0.93 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 46.55 | 46.55 | 46.55 | 46.55 | +0.91 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 45.64 | 45.64 | 45.64 | 45.64 | +0.89 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 44.75 | 44.75 | 44.75 | 44.75 | +0.87 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 43.88 | 43.88 | 43.88 | 43.88 | +0.86 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 43.02 | 43.02 | 43.02 | 43.02 | +0.84 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 42.18 | 42.18 | 42.18 | 42.18 | +0.82 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 41.36 | 41.36 | 41.36 | 41.36 | +0.81 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 40.55 | 40.55 | 40.55 | 40.55 | +0.79 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 39.76 | 39.76 | 39.50 | 39.76 | +0.77 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 38.99 | 38.99 | 38.99 | 38.99 | +0.76 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 38.23 | 38.23 | 38.23 | 38.23 | +0.74 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 37.49 | 37.49 | 37.49 | 37.49 | +0.73 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 36.76 | 36.76 | 36.76 | 36.76 | +0.72 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 36.04 | 36.04 | 36.04 | 36.04 | +0.70 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 35.34 | 35.34 | 35.34 | 35.34 | +0.69 | +1.99% | 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.
