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 | 67.78 | 67.78 | 62.00 | 63.32 | −2.61 | −3.96% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 66.79 | 68.40 | 60.75 | 65.93 | +2.58 | +4.07% | 0.00 cr | 58.9% | ₹0 cr |
| 02 Sep '26 | 57.00 | 63.99 | 57.00 | 63.35 | +1.36 | +2.19% | 0.00 cr | 76.5% | ₹0 cr |
| 01 Sep '26 | 63.12 | 63.12 | 61.30 | 61.99 | −0.51 | −0.82% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 62.00 | 62.50 | 61.80 | 62.50 | −0.45 | −0.71% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 61.97 | 66.90 | 61.97 | 62.95 | +1.10 | +1.78% | 0.00 cr | 59.4% | ₹0 cr |
| 27 Aug '26 | 61.50 | 62.73 | 61.50 | 61.85 | +0.04 | +0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 62.00 | 62.90 | 61.50 | 61.81 | −0.22 | −0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 63.11 | 63.11 | 61.69 | 62.03 | −0.46 | −0.74% | 0.00 cr | 98.0% | ₹0 cr |
| 24 Aug '26 | 61.70 | 63.18 | 61.50 | 62.49 | −1.00 | −1.58% | 0.00 cr | 88.9% | ₹0 cr |
| 21 Aug '26 | 64.89 | 65.90 | 62.60 | 63.49 | −1.40 | −2.16% | 0.00 cr | 84.1% | ₹0 cr |
| 20 Aug '26 | 66.00 | 66.00 | 62.15 | 64.89 | +3.17 | +5.14% | 0.00 cr | 81.5% | ₹0 cr |
| 19 Aug '26 | 58.99 | 63.00 | 58.00 | 61.72 | +2.73 | +4.63% | 0.00 cr | 93.1% | ₹0 cr |
| 18 Aug '26 | 61.40 | 61.40 | 58.01 | 58.99 | +0.24 | +0.41% | 0.00 cr | 98.0% | ₹0 cr |
| 17 Aug '26 | 58.00 | 59.00 | 57.00 | 58.75 | +3.12 | +5.61% | 0.00 cr | 82.0% | ₹0 cr |
| 14 Aug '26 | 58.45 | 58.45 | 54.27 | 55.63 | +0.44 | +0.80% | 0.00 cr | 81.8% | ₹0 cr |
| 13 Aug '26 | 60.00 | 60.00 | 53.99 | 55.19 | +0.26 | +0.47% | 0.00 cr | 86.5% | ₹0 cr |
| 12 Aug '26 | 56.79 | 56.79 | 52.00 | 54.93 | +0.52 | +0.96% | 0.00 cr | 75.1% | ₹0 cr |
| 11 Aug '26 | 59.50 | 59.50 | 54.15 | 54.41 | −5.59 | −9.32% | 0.00 cr | 82.6% | ₹0 cr |
| 10 Aug '26 | 56.00 | 62.99 | 56.00 | 60.00 | +3.55 | +6.29% | 0.00 cr | 80.0% | ₹0 cr |
| 07 Aug '26 | 56.45 | 57.10 | 56.45 | 56.45 | +0.06 | +0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 56.90 | 57.00 | 55.30 | 56.39 | −0.51 | −0.90% | 0.00 cr | 95.4% | ₹0 cr |
| 05 Aug '26 | 55.00 | 57.95 | 55.00 | 56.90 | +0.87 | +1.55% | 0.00 cr | 96.9% | ₹0 cr |
| 04 Aug '26 | 55.25 | 58.00 | 55.00 | 56.03 | +0.03 | +0.05% | 0.00 cr | 89.6% | ₹0 cr |
| 03 Aug '26 | 55.08 | 56.83 | 53.50 | 56.00 | +1.90 | +3.51% | 0.00 cr | 64.1% | ₹0 cr |
| 31 Jul '26 | 54.90 | 55.05 | 53.10 | 54.10 | −0.40 | −0.73% | 0.00 cr | 94.2% | ₹0 cr |
| 30 Jul '26 | 55.00 | 55.00 | 54.50 | 54.50 | +0.21 | +0.39% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 54.01 | 56.38 | 53.11 | 54.29 | +0.29 | +0.54% | 0.00 cr | 95.2% | ₹0 cr |
| 28 Jul '26 | 53.41 | 56.89 | 53.41 | 54.00 | +0.47 | +0.88% | 0.00 cr | 91.5% | ₹0 cr |
| 27 Jul '26 | 53.59 | 54.50 | 52.54 | 53.53 | +0.99 | +1.88% | 0.00 cr | 92.1% | ₹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.
