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 | 68.75 | 68.75 | 64.55 | 65.08 | −1.22 | −1.84% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 63.05 | 68.40 | 63.05 | 66.30 | +0.44 | +0.67% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 64.05 | 68.60 | 63.65 | 65.86 | −0.89 | −1.33% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 66.50 | 66.75 | 63.55 | 66.75 | +0.55 | +0.83% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 68.00 | 68.00 | 63.30 | 66.20 | +0.27 | +0.41% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 64.00 | 66.01 | 64.00 | 65.93 | +3.06 | +4.87% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 65.99 | 65.99 | 62.19 | 62.87 | −0.23 | −0.36% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 65.32 | 65.64 | 62.15 | 63.10 | −2.22 | −3.40% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 65.25 | 68.25 | 65.00 | 65.32 | −0.69 | −1.05% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 67.70 | 67.70 | 65.10 | 66.01 | −1.98 | −2.91% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 69.80 | 69.80 | 66.10 | 67.99 | +0.84 | +1.25% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 71.00 | 71.00 | 66.51 | 67.15 | −2.65 | −3.80% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 71.95 | 71.95 | 66.85 | 69.80 | +0.90 | +1.31% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 63.60 | 69.28 | 63.60 | 68.90 | +2.91 | +4.41% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 66.54 | 68.05 | 63.35 | 65.99 | −0.55 | −0.83% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 66.90 | 66.90 | 61.51 | 66.54 | +1.80 | +2.78% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 65.05 | 68.90 | 64.11 | 64.74 | −2.74 | −4.06% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 69.80 | 69.80 | 65.55 | 67.48 | −1.47 | −2.13% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 69.85 | 69.85 | 65.70 | 68.95 | +0.98 | +1.44% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 68.90 | 68.90 | 65.00 | 67.97 | +1.31 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 70.99 | 70.99 | 66.20 | 66.66 | −1.85 | −2.70% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 71.99 | 71.99 | 68.50 | 68.51 | −1.32 | −1.89% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 69.10 | 73.30 | 69.10 | 69.83 | −2.14 | −2.97% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 72.25 | 72.50 | 69.35 | 71.97 | −0.28 | −0.39% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 72.00 | 73.75 | 69.05 | 72.25 | +0.25 | +0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 72.99 | 72.99 | 71.80 | 72.00 | +1.27 | +1.80% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 69.39 | 71.90 | 67.00 | 70.73 | +0.96 | +1.38% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 72.99 | 72.99 | 69.36 | 69.77 | −3.08 | −4.23% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 69.25 | 74.70 | 69.20 | 72.85 | +0.02 | +0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 71.50 | 74.00 | 71.00 | 72.83 | −1.12 | −1.51% | 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.
