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 | 70.10 | 73.78 | 66.09 | 72.01 | +2.00 | +2.86% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 69.00 | 71.99 | 63.07 | 70.01 | +1.08 | +1.57% | 0.00 cr | 93.1% | ₹0 cr |
| 02 Sep '26 | 58.30 | 73.65 | 54.50 | 68.93 | +6.98 | +11.27% | 0.00 cr | 66.4% | ₹0 cr |
| 01 Sep '26 | 59.81 | 62.00 | 57.60 | 61.95 | +2.16 | +3.61% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 56.07 | 64.50 | 56.07 | 59.79 | −2.26 | −3.64% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 60.15 | 62.10 | 60.00 | 62.05 | +0.04 | +0.06% | 0.00 cr | 68.0% | ₹0 cr |
| 27 Aug '26 | 62.00 | 63.31 | 62.00 | 62.01 | −2.05 | −3.20% | 0.00 cr | 95.0% | ₹0 cr |
| 26 Aug '26 | 70.00 | 70.00 | 61.20 | 64.06 | −7.44 | −10.41% | 0.00 cr | 67.7% | ₹0 cr |
| 25 Aug '26 | 66.40 | 74.00 | 63.50 | 71.50 | +0.93 | +1.32% | 0.00 cr | 80.0% | ₹0 cr |
| 24 Aug '26 | 74.00 | 74.00 | 66.65 | 70.57 | −0.26 | −0.37% | 0.00 cr | 93.3% | ₹0 cr |
| 21 Aug '26 | 69.00 | 72.42 | 64.00 | 70.83 | +4.29 | +6.45% | 0.00 cr | 91.3% | ₹0 cr |
| 20 Aug '26 | 67.95 | 67.95 | 64.30 | 66.54 | +6.27 | +10.40% | 0.00 cr | 91.1% | ₹0 cr |
| 19 Aug '26 | 69.00 | 69.00 | 59.00 | 60.27 | −6.73 | −10.04% | 0.00 cr | 66.1% | ₹0 cr |
| 18 Aug '26 | 68.50 | 68.50 | 64.68 | 67.00 | +1.19 | +1.81% | 0.00 cr | 84.9% | ₹0 cr |
| 17 Aug '26 | 68.00 | 68.00 | 65.00 | 65.81 | +0.81 | +1.25% | 0.00 cr | 97.7% | ₹0 cr |
| 14 Aug '26 | 69.00 | 69.00 | 62.01 | 65.00 | +2.23 | +3.55% | 0.00 cr | 82.1% | ₹0 cr |
| 13 Aug '26 | 66.66 | 66.66 | 61.00 | 62.77 | +3.87 | +6.57% | 0.00 cr | 95.8% | ₹0 cr |
| 12 Aug '26 | 58.00 | 58.90 | 57.00 | 58.90 | +0.88 | +1.52% | 0.00 cr | 50.3% | ₹0 cr |
| 11 Aug '26 | 61.18 | 61.18 | 57.60 | 58.02 | −3.16 | −5.17% | 0.00 cr | 84.7% | ₹0 cr |
| 10 Aug '26 | 60.66 | 62.15 | 60.66 | 61.18 | +4.99 | +8.88% | 0.00 cr | 95.4% | ₹0 cr |
| 07 Aug '26 | 60.66 | 60.66 | 56.02 | 56.19 | −0.60 | −1.06% | 0.00 cr | 93.5% | ₹0 cr |
| 06 Aug '26 | 56.89 | 59.00 | 56.70 | 56.79 | −2.61 | −4.39% | 0.00 cr | 69.4% | ₹0 cr |
| 05 Aug '26 | 59.40 | 59.40 | 57.27 | 59.40 | −0.05 | −0.08% | 0.00 cr | 67.7% | ₹0 cr |
| 04 Aug '26 | 59.45 | 59.45 | 59.45 | 59.45 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 59.45 | 59.45 | 59.45 | 59.45 | −0.35 | −0.59% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 62.00 | 62.00 | 59.80 | 59.80 | +3.90 | +6.98% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 58.00 | 58.00 | 55.90 | 55.90 | −2.45 | −4.20% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 53.50 | 58.69 | 53.50 | 58.35 | +1.78 | +3.15% | 0.00 cr | 87.7% | ₹0 cr |
| 28 Jul '26 | 56.81 | 58.59 | 56.11 | 56.57 | −0.24 | −0.42% | 0.00 cr | 78.6% | ₹0 cr |
| 27 Jul '26 | 65.00 | 65.00 | 56.67 | 56.81 | +0.92 | +1.65% | 0.00 cr | 95.0% | ₹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.
