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 | 76.10 | 76.10 | 76.10 | 76.10 | +2.10 | +2.84% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 74.00 | 74.00 | 74.00 | 74.00 | −1.00 | −1.33% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 75.00 | 75.00 | 75.00 | 75.00 | +0.20 | +0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 74.80 | 74.80 | 74.80 | 74.80 | −0.20 | −0.27% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 64.00 | 75.00 | 64.00 | 75.00 | +11.25 | +17.65% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 62.60 | 63.75 | 62.60 | 63.75 | −0.25 | −0.39% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 64.00 | 64.00 | 64.00 | 64.00 | +0.25 | +0.39% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 56.00 | 66.00 | 56.00 | 63.75 | +8.75 | +15.91% | 0.00 cr | 80.0% | ₹0 cr |
| 24 Aug '26 | 59.30 | 59.30 | 55.00 | 55.00 | −4.10 | −6.94% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 59.10 | 59.10 | 59.10 | 59.10 | +0.20 | +0.34% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 58.90 | 58.90 | 58.90 | 58.90 | −2.10 | −3.44% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 60.50 | 61.00 | 60.50 | 61.00 | +0.80 | +1.33% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 58.90 | 60.20 | 58.90 | 60.20 | −1.45 | −2.35% | 0.00 cr | 50.0% | ₹0 cr |
| 06 Aug '26 | 61.65 | 61.65 | 61.65 | 61.65 | −3.36 | −5.17% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 65.01 | 65.01 | 65.01 | 65.01 | +0.51 | +0.79% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 64.50 | 64.50 | 64.50 | 64.50 | −0.29 | −0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 64.78 | 64.79 | 64.78 | 64.79 | −4.30 | −6.22% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 69.09 | 69.09 | 69.09 | 69.09 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 69.09 | 69.09 | 69.09 | 69.09 | −0.71 | −1.02% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 69.80 | 69.80 | 69.80 | 69.80 | +3.47 | +5.23% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 65.00 | 66.33 | 65.00 | 66.33 | +0.98 | +1.50% | 0.00 cr | 75.0% | ₹0 cr |
| 29 Jun '26 | 65.35 | 65.35 | 65.35 | 65.35 | −1.65 | −2.46% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 67.00 | 67.00 | 67.00 | 67.00 | +0.90 | +1.36% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 66.10 | 66.10 | 66.10 | 66.10 | −0.80 | −1.20% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Jun '26 | 66.90 | 66.90 | 66.90 | 66.90 | +1.90 | +2.92% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Jun '26 | 65.35 | 65.35 | 65.00 | 65.00 | −1.00 | −1.52% | 0.00 cr | 75.0% | ₹0 cr |
| 17 Jun '26 | 68.00 | 68.00 | 66.00 | 66.00 | −4.19 | −5.97% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jun '26 | 62.20 | 70.80 | 62.20 | 70.19 | +3.19 | +4.76% | 0.00 cr | 33.3% | ₹0 cr |
| 15 Jun '26 | 67.00 | 67.00 | 67.00 | 67.00 | −0.50 | −0.74% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Jun '26 | 67.50 | 67.50 | 67.50 | 67.50 | — | — | 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.
