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 | 70.99 | 70.99 | 70.99 | 70.99 | +3.04 | +4.47% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 61.65 | 67.95 | 61.65 | 67.95 | +3.06 | +4.72% | 0.00 cr | 98.0% | ₹0 cr |
| 02 Sep '26 | 61.85 | 64.89 | 61.85 | 64.89 | +3.09 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 61.80 | 61.80 | 61.80 | 61.80 | −0.10 | −0.16% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 61.90 | 61.90 | 58.00 | 61.90 | +0.91 | +1.49% | 0.00 cr | 96.2% | ₹0 cr |
| 26 Aug '26 | 61.95 | 61.95 | 60.99 | 60.99 | +1.99 | +3.37% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 59.00 | 59.00 | 59.00 | 59.00 | +0.29 | +0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 58.71 | 58.71 | 58.71 | 58.71 | −3.09 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 57.03 | 62.99 | 57.03 | 61.80 | +1.77 | +2.95% | 0.00 cr | 94.0% | ₹0 cr |
| 20 Aug '26 | 60.03 | 60.03 | 60.03 | 60.03 | −3.15 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 63.18 | 63.18 | 63.18 | 63.18 | −3.32 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 73.50 | 73.50 | 66.50 | 66.50 | −3.50 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 73.70 | 73.70 | 66.70 | 70.00 | −0.20 | −0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 66.27 | 70.28 | 66.27 | 70.20 | +3.26 | +4.87% | 0.00 cr | 88.1% | ₹0 cr |
| 07 Aug '26 | 67.70 | 67.70 | 66.94 | 66.94 | +2.37 | +3.67% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 64.57 | 64.57 | 64.57 | 64.57 | +3.07 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 55.67 | 61.50 | 55.67 | 61.50 | +2.90 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 56.60 | 58.60 | 56.60 | 58.60 | −0.97 | −1.63% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 59.57 | 59.57 | 59.57 | 59.57 | −3.13 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 62.70 | 62.70 | 62.70 | 62.70 | −3.29 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 65.99 | 65.99 | 65.99 | 65.99 | −2.00 | −2.94% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 69.93 | 69.93 | 67.99 | 67.99 | +0.19 | +0.28% | 0.00 cr | 40.0% | ₹0 cr |
| 22 Jul '26 | 61.83 | 67.80 | 61.83 | 67.80 | +2.72 | +4.18% | 0.00 cr | 92.5% | ₹0 cr |
| 21 Jul '26 | 65.08 | 65.08 | 65.08 | 65.08 | −3.42 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 68.50 | 68.50 | 68.50 | 68.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 69.99 | 69.99 | 68.50 | 68.50 | −3.40 | −4.73% | 0.00 cr | 83.3% | ₹0 cr |
| 15 Jul '26 | 65.16 | 72.00 | 65.16 | 71.90 | +3.32 | +4.84% | 0.00 cr | 90.9% | ₹0 cr |
| 14 Jul '26 | 68.58 | 68.58 | 68.58 | 68.58 | −3.60 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 72.18 | 72.18 | 72.18 | 72.18 | −3.79 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 75.97 | 75.97 | 75.97 | 75.97 | — | — | 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.
