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 | 56.75 | 58.50 | 52.30 | 58.50 | −5.47 | −8.55% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 65.00 | 65.00 | 63.97 | 63.97 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 58.00 | 65.00 | 58.00 | 63.97 | +4.13 | +6.90% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 58.00 | 64.00 | 57.80 | 59.84 | −12.16 | −16.89% | 0.01 cr | 75.5% | ₹0 cr |
| 20 Aug '26 | 72.00 | 72.00 | 72.00 | 72.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 72.00 | 72.00 | 72.00 | 72.00 | +7.00 | +10.77% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 65.00 | 68.00 | 65.00 | 65.00 | −4.50 | −6.47% | 0.00 cr | 75.0% | ₹0 cr |
| 20 Jul '26 | 69.25 | 69.50 | 69.25 | 69.50 | +2.00 | +2.96% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 63.01 | 67.50 | 63.01 | 67.50 | +0.00 | +0.00% | 0.00 cr | 66.7% | ₹0 cr |
| 15 Jul '26 | 67.50 | 67.50 | 67.50 | 67.50 | +2.00 | +3.05% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 73.45 | 74.00 | 65.50 | 65.50 | −1.51 | −2.25% | 0.00 cr | 85.7% | ₹0 cr |
| 08 Jul '26 | 73.70 | 73.70 | 64.00 | 67.01 | −2.99 | −4.27% | 0.00 cr | 66.7% | ₹0 cr |
| 01 Jul '26 | 70.00 | 70.00 | 70.00 | 70.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 70.00 | 70.00 | 70.00 | 70.00 | +1.10 | +1.60% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 72.85 | 73.01 | 68.90 | 68.90 | −3.95 | −5.42% | 0.00 cr | 50.0% | ₹0 cr |
| 23 Jun '26 | 73.75 | 73.75 | 68.75 | 72.85 | +2.85 | +4.07% | 0.00 cr | 80.0% | ₹0 cr |
| 22 Jun '26 | 74.75 | 74.75 | 70.00 | 70.00 | −4.75 | −6.35% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Jun '26 | 74.75 | 74.75 | 74.75 | 74.75 | +4.50 | +6.41% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Jun '26 | 72.85 | 72.85 | 68.75 | 70.25 | −2.75 | −3.77% | 0.00 cr | 66.7% | ₹0 cr |
| 17 Jun '26 | 73.00 | 73.00 | 73.00 | 73.00 | +2.00 | +2.82% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jun '26 | 67.01 | 71.00 | 67.00 | 71.00 | +3.00 | +4.41% | 0.00 cr | 66.7% | ₹0 cr |
| 15 Jun '26 | 74.10 | 74.10 | 68.00 | 68.00 | −6.10 | −8.23% | 0.00 cr | 80.0% | ₹0 cr |
| 10 Jun '26 | 68.00 | 78.00 | 68.00 | 74.10 | — | — | 0.00 cr | 53.9% | ₹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.
