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 | 62.11 | 64.90 | 61.85 | 64.90 | +3.09 | +5.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 65.00 | 65.00 | 61.75 | 61.81 | −3.19 | −4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 68.85 | 69.00 | 62.97 | 65.00 | −1.28 | −1.93% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 66.50 | 67.90 | 64.10 | 66.28 | −0.60 | −0.90% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 64.33 | 66.88 | 63.04 | 66.88 | +3.18 | +4.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 61.30 | 63.90 | 61.30 | 63.70 | +2.60 | +4.26% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 62.30 | 62.35 | 61.10 | 61.10 | +1.71 | +2.88% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 62.00 | 62.30 | 59.29 | 59.39 | −3.02 | −4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 64.35 | 64.54 | 61.32 | 62.41 | −2.13 | −3.30% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 68.00 | 68.00 | 64.54 | 64.54 | −3.39 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 71.50 | 71.50 | 67.93 | 67.93 | −3.57 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 73.63 | 78.60 | 70.15 | 71.50 | −1.90 | −2.59% | 0.00 cr | 88.0% | ₹0 cr |
| 19 Aug '26 | 69.00 | 75.00 | 68.00 | 73.40 | +6.63 | +9.93% | 0.00 cr | 70.0% | ₹0 cr |
| 18 Aug '26 | 63.06 | 72.00 | 62.10 | 66.77 | +4.02 | +6.41% | 0.00 cr | 68.9% | ₹0 cr |
| 17 Aug '26 | 54.31 | 65.17 | 53.40 | 62.75 | +8.44 | +15.54% | 0.00 cr | 52.4% | ₹0 cr |
| 14 Aug '26 | 54.00 | 56.00 | 54.00 | 54.31 | +0.31 | +0.57% | 0.00 cr | 99.8% | ₹0 cr |
| 13 Aug '26 | 53.50 | 54.00 | 53.50 | 54.00 | −0.25 | −0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 55.26 | 56.98 | 53.06 | 54.25 | −3.49 | −6.04% | 0.00 cr | 74.0% | ₹0 cr |
| 11 Aug '26 | 55.30 | 60.00 | 53.03 | 57.74 | +1.85 | +3.31% | 0.00 cr | 99.7% | ₹0 cr |
| 10 Aug '26 | 55.00 | 56.50 | 53.01 | 55.89 | −0.11 | −0.20% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 54.00 | 56.50 | 52.21 | 56.00 | +3.57 | +6.81% | 0.00 cr | 99.9% | ₹0 cr |
| 06 Aug '26 | 52.00 | 52.43 | 52.00 | 52.43 | +0.04 | +0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 52.65 | 53.00 | 50.00 | 52.39 | −0.11 | −0.21% | 0.00 cr | 97.5% | ₹0 cr |
| 04 Aug '26 | 52.22 | 54.40 | 51.50 | 52.50 | +0.29 | +0.56% | 0.00 cr | 99.9% | ₹0 cr |
| 03 Aug '26 | 52.02 | 54.70 | 52.02 | 52.21 | −0.79 | −1.49% | 0.00 cr | 90.4% | ₹0 cr |
| 31 Jul '26 | 57.45 | 57.45 | 52.00 | 53.00 | +0.85 | +1.63% | 0.00 cr | 70.0% | ₹0 cr |
| 30 Jul '26 | 53.49 | 53.49 | 51.70 | 52.15 | −1.34 | −2.51% | 0.00 cr | 92.6% | ₹0 cr |
| 29 Jul '26 | 54.00 | 54.00 | 52.50 | 53.49 | −0.59 | −1.09% | 0.00 cr | 95.6% | ₹0 cr |
| 28 Jul '26 | 57.60 | 57.60 | 52.81 | 54.08 | −2.35 | −4.16% | 0.00 cr | 84.5% | ₹0 cr |
| 27 Jul '26 | 57.98 | 58.01 | 56.31 | 56.43 | +0.15 | +0.27% | 0.00 cr | 84.5% | ₹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.
