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 | 67.40 | 67.95 | 65.00 | 67.74 | +4.08 | +6.41% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 70.00 | 70.00 | 62.00 | 63.66 | −0.61 | −0.95% | 0.00 cr | 65.8% | ₹0 cr |
| 02 Sep '26 | 59.01 | 65.00 | 59.01 | 64.27 | +3.26 | +5.34% | 0.00 cr | 85.1% | ₹0 cr |
| 01 Sep '26 | 61.90 | 63.95 | 60.50 | 61.01 | −0.89 | −1.44% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 63.99 | 65.50 | 61.30 | 61.90 | −2.09 | −3.27% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 65.00 | 65.00 | 63.98 | 63.99 | +1.84 | +2.96% | 0.00 cr | 98.5% | ₹0 cr |
| 27 Aug '26 | 62.50 | 64.00 | 61.40 | 62.15 | +0.05 | +0.08% | 0.00 cr | 98.4% | ₹0 cr |
| 26 Aug '26 | 62.50 | 63.95 | 62.00 | 62.10 | −0.03 | −0.05% | 0.00 cr | 98.2% | ₹0 cr |
| 25 Aug '26 | 63.01 | 67.00 | 61.40 | 62.13 | −4.47 | −6.71% | 0.00 cr | 85.7% | ₹0 cr |
| 24 Aug '26 | 66.76 | 66.76 | 64.80 | 66.60 | +1.15 | +1.76% | 0.00 cr | 92.4% | ₹0 cr |
| 21 Aug '26 | 64.00 | 65.47 | 62.62 | 65.45 | +2.83 | +4.52% | 0.00 cr | 97.8% | ₹0 cr |
| 20 Aug '26 | 67.49 | 68.80 | 62.00 | 62.62 | −4.88 | −7.23% | 0.00 cr | 82.9% | ₹0 cr |
| 19 Aug '26 | 67.00 | 69.90 | 64.00 | 67.50 | +5.41 | +8.71% | 0.00 cr | 74.9% | ₹0 cr |
| 18 Aug '26 | 62.99 | 64.97 | 61.00 | 62.09 | −1.29 | −2.04% | 0.00 cr | 70.4% | ₹0 cr |
| 17 Aug '26 | 63.95 | 68.00 | 63.00 | 63.38 | −4.62 | −6.79% | 0.00 cr | 91.3% | ₹0 cr |
| 14 Aug '26 | 70.97 | 71.00 | 65.60 | 68.00 | −1.05 | −1.52% | 0.00 cr | 83.4% | ₹0 cr |
| 13 Aug '26 | 70.50 | 72.00 | 66.15 | 69.05 | −1.45 | −2.06% | 0.00 cr | 70.5% | ₹0 cr |
| 12 Aug '26 | 73.96 | 73.96 | 67.65 | 70.50 | −1.42 | −1.97% | 0.00 cr | 82.5% | ₹0 cr |
| 11 Aug '26 | 71.00 | 74.99 | 71.00 | 71.92 | +2.33 | +3.35% | 0.00 cr | 52.4% | ₹0 cr |
| 10 Aug '26 | 72.00 | 72.00 | 68.52 | 69.59 | −1.25 | −1.76% | 0.00 cr | 77.1% | ₹0 cr |
| 07 Aug '26 | 69.65 | 72.00 | 66.40 | 70.84 | +1.19 | +1.71% | 0.00 cr | 65.4% | ₹0 cr |
| 06 Aug '26 | 67.00 | 71.00 | 66.50 | 69.65 | −0.83 | −1.18% | 0.00 cr | 82.9% | ₹0 cr |
| 05 Aug '26 | 69.50 | 70.80 | 67.75 | 70.48 | +1.33 | +1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 67.53 | 73.25 | 67.10 | 69.15 | +2.05 | +3.06% | 0.00 cr | 99.6% | ₹0 cr |
| 03 Aug '26 | 67.00 | 67.21 | 66.60 | 67.10 | +0.10 | +0.15% | 0.00 cr | 99.2% | ₹0 cr |
| 31 Jul '26 | 66.05 | 67.00 | 65.25 | 67.00 | +1.25 | +1.90% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 65.75 | 65.75 | 65.75 | 65.75 | −0.23 | −0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 69.99 | 69.99 | 65.50 | 65.98 | −1.94 | −2.86% | 0.00 cr | 91.6% | ₹0 cr |
| 28 Jul '26 | 70.00 | 70.00 | 66.50 | 67.92 | −1.06 | −1.54% | 0.00 cr | 79.7% | ₹0 cr |
| 27 Jul '26 | 66.59 | 70.00 | 66.59 | 68.98 | +2.38 | +3.57% | 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.
