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 | 59.88 | 59.88 | 57.00 | 59.09 | −0.79 | −1.32% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 58.00 | 61.00 | 58.00 | 59.88 | +2.65 | +4.63% | 0.00 cr | 77.6% | ₹0 cr |
| 02 Sep '26 | 62.00 | 62.00 | 57.00 | 57.23 | −1.50 | −2.55% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 58.00 | 60.90 | 58.00 | 58.73 | +0.54 | +0.93% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 55.50 | 60.90 | 55.50 | 58.19 | −1.71 | −2.85% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 60.47 | 60.47 | 58.00 | 59.90 | +0.90 | +1.53% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 61.89 | 61.89 | 59.00 | 59.00 | −0.98 | −1.63% | 0.00 cr | 99.5% | ₹0 cr |
| 26 Aug '26 | 60.85 | 60.85 | 58.12 | 59.98 | +0.08 | +0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 61.45 | 61.45 | 58.00 | 59.90 | +2.01 | +3.47% | 0.00 cr | 82.8% | ₹0 cr |
| 24 Aug '26 | 59.00 | 59.60 | 56.60 | 57.89 | −1.11 | −1.88% | 0.00 cr | 75.8% | ₹0 cr |
| 21 Aug '26 | 60.00 | 60.30 | 58.83 | 59.00 | −1.40 | −2.32% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 60.70 | 61.90 | 58.00 | 60.40 | −0.30 | −0.49% | 0.00 cr | 99.5% | ₹0 cr |
| 19 Aug '26 | 60.01 | 61.99 | 60.00 | 60.70 | +0.65 | +1.08% | 0.00 cr | 93.8% | ₹0 cr |
| 18 Aug '26 | 62.94 | 62.94 | 60.01 | 60.05 | +0.33 | +0.55% | 0.00 cr | 97.9% | ₹0 cr |
| 17 Aug '26 | 60.94 | 61.94 | 59.00 | 59.72 | −1.22 | −2.00% | 0.00 cr | 96.1% | ₹0 cr |
| 14 Aug '26 | 60.99 | 60.99 | 59.55 | 60.94 | −0.06 | −0.10% | 0.00 cr | 99.8% | ₹0 cr |
| 13 Aug '26 | 63.40 | 63.40 | 60.00 | 61.00 | +0.88 | +1.46% | 0.00 cr | 99.0% | ₹0 cr |
| 12 Aug '26 | 62.50 | 62.50 | 56.12 | 60.12 | −1.47 | −2.39% | 0.00 cr | 62.1% | ₹0 cr |
| 11 Aug '26 | 65.65 | 65.65 | 61.10 | 61.59 | −3.16 | −4.88% | 0.00 cr | 99.1% | ₹0 cr |
| 10 Aug '26 | 63.99 | 70.00 | 61.60 | 64.75 | +3.25 | +5.28% | 0.00 cr | 80.5% | ₹0 cr |
| 07 Aug '26 | 65.00 | 65.00 | 61.50 | 61.50 | −2.18 | −3.42% | 0.00 cr | 99.3% | ₹0 cr |
| 06 Aug '26 | 63.98 | 64.00 | 63.00 | 63.68 | −0.48 | −0.75% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 62.50 | 64.84 | 61.50 | 64.16 | +0.56 | +0.88% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 64.40 | 64.95 | 63.00 | 63.60 | −0.80 | −1.24% | 0.00 cr | 98.2% | ₹0 cr |
| 03 Aug '26 | 65.00 | 65.97 | 62.50 | 64.40 | +0.00 | +0.00% | 0.00 cr | 96.3% | ₹0 cr |
| 31 Jul '26 | 62.80 | 64.50 | 60.16 | 64.40 | +1.90 | +3.04% | 0.00 cr | 89.5% | ₹0 cr |
| 29 Jul '26 | 62.77 | 62.77 | 61.00 | 62.50 | +0.50 | +0.81% | 0.00 cr | 87.5% | ₹0 cr |
| 28 Jul '26 | 63.93 | 63.93 | 62.00 | 62.00 | −0.98 | −1.56% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 63.02 | 63.02 | 61.50 | 62.98 | +0.58 | +0.93% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 60.00 | 63.00 | 60.00 | 62.40 | −1.08 | −1.70% | 0.00 cr | 98.5% | ₹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.
