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 | 64.00 | 64.45 | 60.55 | 63.95 | +2.56 | +4.17% | 0.01 cr | — | ₹1 cr |
| 03 Sep '26 | 59.75 | 62.29 | 57.01 | 61.39 | +2.06 | +3.47% | 0.01 cr | 100.0% | ₹1 cr |
| 02 Sep '26 | 60.30 | 61.66 | 58.21 | 59.33 | −1.58 | −2.59% | 0.01 cr | 100.0% | ₹1 cr |
| 01 Sep '26 | 61.10 | 62.00 | 59.50 | 60.91 | −0.59 | −0.96% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 62.00 | 62.69 | 61.20 | 61.50 | −0.11 | −0.18% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 61.00 | 62.75 | 59.50 | 61.61 | +0.33 | +0.54% | 0.01 cr | 100.0% | ₹1 cr |
| 27 Aug '26 | 62.95 | 62.95 | 58.55 | 61.28 | +0.15 | +0.25% | 0.02 cr | 100.0% | ₹1 cr |
| 26 Aug '26 | 61.40 | 62.99 | 61.00 | 61.13 | −0.27 | −0.44% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 62.60 | 62.60 | 60.70 | 61.40 | −0.89 | −1.43% | 0.01 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 63.00 | 63.00 | 60.50 | 62.29 | −0.48 | −0.76% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 63.00 | 64.42 | 62.00 | 62.77 | −1.23 | −1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 63.00 | 65.00 | 61.00 | 64.00 | +0.39 | +0.61% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 61.15 | 64.35 | 61.15 | 63.61 | −0.56 | −0.87% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 63.15 | 66.49 | 63.03 | 64.17 | −2.17 | −3.27% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 67.10 | 67.98 | 63.50 | 66.34 | −0.33 | −0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 68.25 | 68.25 | 65.00 | 66.67 | −1.12 | −1.65% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 69.70 | 69.70 | 67.50 | 67.79 | −0.08 | −0.12% | 0.01 cr | 100.0% | ₹1 cr |
| 12 Aug '26 | 68.50 | 70.90 | 67.22 | 67.87 | +0.03 | +0.04% | 0.01 cr | 100.0% | ₹1 cr |
| 11 Aug '26 | 69.70 | 69.90 | 67.00 | 67.84 | −0.75 | −1.09% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 70.50 | 71.50 | 67.50 | 68.59 | +0.00 | +0.00% | 0.01 cr | 100.0% | ₹1 cr |
| 07 Aug '26 | 67.50 | 69.06 | 66.90 | 68.59 | +2.81 | +4.27% | 0.01 cr | 100.0% | ₹1 cr |
| 06 Aug '26 | 65.50 | 65.78 | 62.25 | 65.78 | +3.13 | +5.00% | 0.01 cr | 100.0% | ₹1 cr |
| 05 Aug '26 | 60.75 | 62.65 | 57.00 | 62.65 | +2.98 | +4.99% | 0.01 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 60.00 | 63.40 | 59.67 | 59.67 | −3.14 | −5.00% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 63.90 | 64.15 | 61.60 | 62.81 | −1.09 | −1.71% | 0.01 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 65.00 | 65.00 | 62.00 | 63.90 | −0.81 | −1.25% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 66.32 | 66.32 | 63.20 | 64.71 | −1.61 | −2.43% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 65.51 | 68.00 | 63.50 | 66.32 | −0.32 | −0.48% | 0.01 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 64.01 | 67.65 | 63.80 | 66.64 | −0.17 | −0.25% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 66.04 | 69.40 | 65.00 | 66.81 | −1.51 | −2.21% | 0.01 cr | 100.0% | ₹1 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.
