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 | 68.56 | 68.56 | 66.00 | 66.00 | +0.70 | +1.07% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 65.30 | 65.30 | 65.30 | 65.30 | −3.43 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 68.73 | 68.73 | 68.73 | 68.73 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 68.73 | 68.73 | 68.73 | 68.73 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 68.73 | 68.73 | 68.73 | 68.73 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 68.73 | 68.73 | 68.73 | 68.73 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 68.73 | 68.73 | 68.73 | 68.73 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 68.73 | 68.73 | 68.73 | 68.73 | +3.27 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 65.46 | 65.46 | 65.46 | 65.46 | +3.11 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 62.35 | 62.35 | 62.35 | 62.35 | −3.27 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 62.35 | 68.90 | 62.35 | 65.62 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 62.35 | 65.62 | 62.35 | 65.62 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 65.62 | 65.62 | 65.62 | 65.62 | +3.12 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 62.50 | 62.50 | 62.50 | 62.50 | −0.39 | −0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 62.89 | 62.89 | 62.89 | 62.89 | +2.99 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 May '26 | 59.90 | 59.90 | 59.90 | 59.90 | −3.10 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 27 May '26 | 63.00 | 63.00 | 63.00 | 63.00 | +3.00 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 May '26 | 60.00 | 60.00 | 60.00 | 60.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 May '26 | 60.00 | 60.00 | 60.00 | 60.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 May '26 | 60.00 | 60.00 | 60.00 | 60.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 May '26 | 60.00 | 60.00 | 60.00 | 60.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 May '26 | 60.00 | 60.00 | 60.00 | 60.00 | −1.50 | −2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 08 May '26 | 61.50 | 61.50 | 61.50 | 61.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 May '26 | 60.00 | 61.50 | 60.00 | 61.50 | +2.50 | +4.24% | 0.00 cr | 100.0% | ₹0 cr |
| 04 May '26 | 59.00 | 59.00 | 59.00 | 59.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Apr '26 | 59.00 | 59.00 | 59.00 | 59.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Apr '26 | 61.95 | 61.95 | 59.00 | 59.00 | +0.00 | +0.00% | 0.00 cr | 50.0% | ₹0 cr |
| 20 Apr '26 | 62.00 | 62.00 | 58.00 | 59.00 | −1.99 | −3.26% | 0.00 cr | 99.9% | ₹0 cr |
| 17 Apr '26 | 55.87 | 60.99 | 55.87 | 60.99 | +2.19 | +3.72% | 0.00 cr | 72.4% | ₹0 cr |
| 16 Apr '26 | 53.20 | 58.80 | 53.20 | 58.80 | +2.80 | +5.00% | 0.00 cr | 67.2% | ₹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.
