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 | 67.39 | 67.39 | 65.00 | 66.07 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 62.25 | 67.95 | 62.25 | 66.07 | +1.09 | +1.68% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 66.60 | 66.60 | 61.45 | 64.98 | +1.49 | +2.35% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 65.99 | 68.00 | 63.01 | 63.49 | −2.31 | −3.51% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 63.82 | 65.99 | 62.00 | 65.80 | +2.55 | +4.03% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 63.74 | 63.74 | 61.15 | 63.25 | −0.49 | −0.77% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 64.12 | 65.67 | 63.60 | 63.74 | −2.82 | −4.24% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 66.66 | 69.79 | 63.65 | 66.56 | −0.41 | −0.61% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 69.90 | 69.90 | 64.40 | 66.97 | +0.26 | +0.39% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 62.21 | 68.71 | 62.21 | 66.71 | +1.27 | +1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 70.90 | 70.90 | 64.21 | 65.44 | −2.14 | −3.17% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 68.44 | 68.44 | 64.00 | 67.58 | +2.39 | +3.67% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 62.43 | 66.88 | 60.61 | 65.19 | +1.49 | +2.34% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 67.00 | 68.19 | 63.65 | 63.70 | −3.30 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 69.70 | 69.70 | 64.39 | 67.00 | −0.77 | −1.14% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 70.70 | 70.70 | 67.45 | 67.77 | −3.22 | −4.54% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 69.40 | 71.88 | 65.98 | 70.99 | +1.54 | +2.22% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 72.89 | 72.89 | 69.25 | 69.45 | −3.44 | −4.72% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 74.75 | 74.75 | 71.00 | 72.89 | −0.03 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 74.99 | 74.99 | 71.00 | 72.92 | +0.88 | +1.22% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 74.99 | 74.99 | 71.50 | 72.04 | −1.91 | −2.58% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 76.60 | 76.60 | 71.16 | 73.95 | −0.95 | −1.27% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 75.08 | 75.08 | 73.05 | 74.90 | −0.18 | −0.24% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 73.89 | 76.00 | 72.00 | 75.08 | −0.32 | −0.42% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 75.00 | 76.77 | 72.00 | 75.40 | +2.28 | +3.12% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 70.00 | 74.00 | 69.65 | 73.12 | +1.56 | +2.18% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 69.10 | 72.00 | 68.25 | 71.56 | +2.46 | +3.56% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 70.33 | 72.49 | 69.00 | 69.10 | −1.23 | −1.75% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 65.86 | 72.00 | 65.86 | 70.33 | +1.01 | +1.46% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 72.99 | 73.00 | 68.52 | 69.32 | −0.45 | −0.64% | 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.
