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 | 66.00 | 67.19 | 64.50 | 66.65 | +0.65 | +0.98% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 66.87 | 66.87 | 65.76 | 66.00 | +1.07 | +1.65% | 0.00 cr | 50.7% | ₹0 cr |
| 02 Sep '26 | 65.90 | 67.40 | 63.37 | 64.93 | −1.08 | −1.64% | 0.00 cr | 69.0% | ₹0 cr |
| 01 Sep '26 | 70.90 | 70.90 | 66.00 | 66.01 | −1.99 | −2.93% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 70.35 | 70.35 | 65.70 | 68.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 69.90 | 69.91 | 66.61 | 68.00 | +0.95 | +1.42% | 0.00 cr | 59.3% | ₹0 cr |
| 27 Aug '26 | 66.21 | 68.50 | 63.50 | 67.05 | +1.77 | +2.71% | 0.00 cr | 69.9% | ₹0 cr |
| 26 Aug '26 | 62.00 | 65.68 | 60.16 | 65.28 | +2.22 | +3.52% | 0.00 cr | 84.9% | ₹0 cr |
| 25 Aug '26 | 68.88 | 68.88 | 62.32 | 63.06 | −2.54 | −3.87% | 0.00 cr | 74.9% | ₹0 cr |
| 24 Aug '26 | 65.16 | 66.99 | 62.50 | 65.60 | +0.47 | +0.72% | 0.00 cr | 66.0% | ₹0 cr |
| 21 Aug '26 | 59.61 | 65.54 | 59.61 | 65.13 | +2.71 | +4.34% | 0.00 cr | 78.7% | ₹0 cr |
| 20 Aug '26 | 65.24 | 65.24 | 62.00 | 62.42 | −0.05 | −0.08% | 0.00 cr | 85.3% | ₹0 cr |
| 19 Aug '26 | 62.48 | 64.99 | 62.00 | 62.47 | −0.32 | −0.51% | 0.00 cr | 80.0% | ₹0 cr |
| 18 Aug '26 | 67.28 | 67.28 | 62.67 | 62.79 | −3.17 | −4.81% | 0.00 cr | 79.4% | ₹0 cr |
| 17 Aug '26 | 67.00 | 67.00 | 63.99 | 65.96 | +0.97 | +1.49% | 0.00 cr | 82.4% | ₹0 cr |
| 14 Aug '26 | 63.20 | 65.89 | 63.00 | 64.99 | +1.79 | +2.83% | 0.00 cr | 96.0% | ₹0 cr |
| 13 Aug '26 | 65.00 | 65.00 | 63.04 | 63.20 | −2.65 | −4.02% | 0.00 cr | 64.7% | ₹0 cr |
| 12 Aug '26 | 68.00 | 68.79 | 64.18 | 65.85 | −1.70 | −2.52% | 0.00 cr | 94.2% | ₹0 cr |
| 11 Aug '26 | 69.00 | 69.00 | 67.36 | 67.55 | −3.35 | −4.72% | 0.00 cr | 98.8% | ₹0 cr |
| 10 Aug '26 | 71.00 | 71.00 | 70.00 | 70.90 | +0.41 | +0.58% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 72.25 | 72.25 | 67.55 | 70.49 | +0.10 | +0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 71.00 | 71.00 | 67.67 | 70.39 | −0.81 | −1.14% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 73.50 | 73.50 | 68.60 | 71.20 | −1.01 | −1.40% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 70.82 | 73.40 | 67.28 | 72.21 | +1.39 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 72.38 | 72.38 | 67.37 | 70.82 | −0.07 | −0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 72.40 | 72.40 | 66.91 | 70.89 | +0.53 | +0.75% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 72.40 | 72.40 | 66.05 | 70.36 | +0.86 | +1.24% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 70.00 | 70.00 | 67.46 | 69.50 | −1.50 | −2.11% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 71.05 | 72.88 | 68.30 | 71.00 | +1.00 | +1.43% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 66.30 | 72.99 | 66.30 | 70.00 | +0.23 | +0.33% | 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.
