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 | 59.03 | 65.23 | 59.03 | 65.23 | +3.10 | +4.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 61.74 | 67.00 | 61.74 | 62.13 | −2.85 | −4.39% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 66.90 | 66.90 | 63.58 | 64.98 | −1.92 | −2.87% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 68.00 | 68.00 | 66.90 | 66.90 | −1.10 | −1.62% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 62.69 | 68.95 | 62.51 | 68.00 | +2.20 | +3.34% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 62.69 | 65.90 | 62.69 | 65.80 | −0.18 | −0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 62.70 | 65.98 | 62.70 | 65.98 | −0.02 | −0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 66.00 | 66.00 | 66.00 | 66.00 | −0.05 | −0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 62.80 | 66.10 | 62.80 | 66.05 | −0.05 | −0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 66.11 | 66.11 | 66.10 | 66.10 | +1.60 | +2.48% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 62.68 | 64.97 | 62.68 | 64.50 | −1.47 | −2.23% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 66.00 | 66.00 | 65.95 | 65.97 | −0.03 | −0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 62.70 | 66.00 | 62.70 | 66.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 66.00 | 66.00 | 66.00 | 66.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 65.75 | 66.00 | 62.70 | 66.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 66.00 | 66.00 | 66.00 | 66.00 | −0.70 | −1.05% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 66.62 | 66.70 | 66.50 | 66.70 | −0.25 | −0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 62.29 | 68.83 | 62.29 | 66.95 | +1.39 | +2.12% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 65.24 | 65.56 | 65.24 | 65.56 | +0.32 | +0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 65.24 | 65.24 | 65.24 | 65.24 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 60.00 | 65.24 | 60.00 | 65.24 | +3.01 | +4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 65.00 | 65.00 | 62.23 | 62.23 | −3.27 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 65.50 | 65.50 | 65.50 | 65.50 | −0.05 | −0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 68.00 | 68.00 | 65.55 | 65.55 | −3.44 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 68.99 | 68.99 | 68.99 | 68.99 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 68.99 | 68.99 | 68.99 | 68.99 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 68.99 | 68.99 | 68.99 | 68.99 | −0.51 | −0.73% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 69.56 | 69.56 | 69.50 | 69.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 69.56 | 69.56 | 62.94 | 69.50 | +3.25 | +4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 66.30 | 66.30 | 66.25 | 66.25 | −0.05 | −0.08% | 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.
