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 | 67.96 | 68.98 | 65.80 | 66.77 | +0.07 | +0.10% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 64.50 | 67.69 | 64.50 | 66.70 | +2.23 | +3.46% | 0.01 cr | 44.6% | ₹0 cr |
| 02 Sep '26 | 65.99 | 66.89 | 63.90 | 64.47 | −1.52 | −2.30% | 0.01 cr | 65.7% | ₹0 cr |
| 01 Sep '26 | 67.02 | 67.89 | 65.10 | 65.99 | −0.73 | −1.09% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 67.70 | 67.99 | 66.56 | 66.72 | −0.15 | −0.22% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 67.80 | 68.50 | 66.20 | 66.87 | +0.39 | +0.59% | 0.00 cr | 63.1% | ₹0 cr |
| 27 Aug '26 | 67.97 | 68.99 | 66.10 | 66.48 | −0.31 | −0.46% | 0.01 cr | 59.4% | ₹0 cr |
| 26 Aug '26 | 67.05 | 68.97 | 66.01 | 66.79 | −0.23 | −0.34% | 0.00 cr | 77.2% | ₹0 cr |
| 25 Aug '26 | 68.50 | 68.50 | 66.50 | 67.02 | −1.15 | −1.69% | 0.00 cr | 75.9% | ₹0 cr |
| 24 Aug '26 | 70.59 | 70.59 | 66.30 | 68.17 | −1.96 | −2.79% | 0.01 cr | 73.0% | ₹0 cr |
| 21 Aug '26 | 69.97 | 70.58 | 68.22 | 70.13 | +0.88 | +1.27% | 0.00 cr | 79.0% | ₹0 cr |
| 20 Aug '26 | 70.40 | 73.00 | 68.00 | 69.25 | +0.97 | +1.42% | 0.01 cr | 61.7% | ₹0 cr |
| 19 Aug '26 | 72.17 | 73.80 | 67.30 | 68.28 | −3.83 | −5.31% | 0.01 cr | 75.0% | ₹1 cr |
| 18 Aug '26 | 76.09 | 76.09 | 71.00 | 72.11 | −2.77 | −3.70% | 0.01 cr | 70.1% | ₹1 cr |
| 17 Aug '26 | 77.98 | 78.80 | 73.20 | 74.88 | +4.43 | +6.29% | 0.03 cr | 81.0% | ₹2 cr |
| 14 Aug '26 | 69.68 | 70.79 | 68.04 | 70.45 | +1.77 | +2.58% | 0.01 cr | 82.1% | ₹0 cr |
| 13 Aug '26 | 69.00 | 70.52 | 67.21 | 68.68 | −0.32 | −0.46% | 0.00 cr | 89.1% | ₹0 cr |
| 12 Aug '26 | 70.90 | 71.00 | 68.00 | 69.00 | −0.57 | −0.82% | 0.00 cr | 79.1% | ₹0 cr |
| 11 Aug '26 | 71.00 | 71.00 | 69.00 | 69.57 | −0.06 | −0.09% | 0.00 cr | 64.8% | ₹0 cr |
| 10 Aug '26 | 70.50 | 71.99 | 69.40 | 69.63 | +0.83 | +1.21% | 0.01 cr | 85.6% | ₹1 cr |
| 07 Aug '26 | 68.39 | 69.95 | 66.93 | 68.80 | +1.23 | +1.82% | 0.00 cr | 62.4% | ₹0 cr |
| 06 Aug '26 | 68.44 | 68.44 | 66.05 | 67.57 | +0.24 | +0.36% | 0.00 cr | 62.4% | ₹0 cr |
| 05 Aug '26 | 68.68 | 68.68 | 67.14 | 67.33 | +0.26 | +0.39% | 0.00 cr | 71.1% | ₹0 cr |
| 04 Aug '26 | 68.27 | 68.94 | 67.00 | 67.07 | −1.20 | −1.76% | 0.00 cr | 78.3% | ₹0 cr |
| 03 Aug '26 | 68.00 | 69.50 | 68.00 | 68.27 | +1.19 | +1.77% | 0.00 cr | 88.6% | ₹0 cr |
| 31 Jul '26 | 68.40 | 68.40 | 67.00 | 67.08 | −0.93 | −1.37% | 0.00 cr | 77.0% | ₹0 cr |
| 30 Jul '26 | 69.90 | 69.90 | 67.00 | 68.01 | −0.99 | −1.43% | 0.00 cr | 83.2% | ₹0 cr |
| 29 Jul '26 | 67.93 | 70.99 | 67.00 | 69.00 | +1.72 | +2.56% | 0.00 cr | 54.7% | ₹0 cr |
| 28 Jul '26 | 70.35 | 70.35 | 67.00 | 67.28 | −2.10 | −3.03% | 0.00 cr | 73.8% | ₹0 cr |
| 27 Jul '26 | 70.25 | 71.59 | 69.12 | 69.38 | −1.55 | −2.19% | 0.00 cr | 68.2% | ₹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.
