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 | 63.00 | 67.49 | 63.00 | 66.44 | +3.53 | +5.61% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 64.95 | 74.99 | 62.00 | 62.91 | −2.04 | −3.14% | 0.00 cr | 85.8% | ₹0 cr |
| 02 Sep '26 | 62.05 | 65.95 | 60.00 | 64.95 | +2.90 | +4.67% | 0.00 cr | 90.6% | ₹0 cr |
| 01 Sep '26 | 63.90 | 68.89 | 62.01 | 62.05 | −5.85 | −8.62% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 66.70 | 68.98 | 64.00 | 67.90 | +3.89 | +6.08% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 64.00 | 67.50 | 64.00 | 64.01 | +0.01 | +0.02% | 0.00 cr | 99.0% | ₹0 cr |
| 27 Aug '26 | 60.20 | 64.00 | 60.00 | 64.00 | +0.00 | +0.00% | 0.00 cr | 90.9% | ₹0 cr |
| 26 Aug '26 | 64.00 | 66.50 | 64.00 | 64.00 | +3.68 | +6.10% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 60.32 | 60.32 | 60.32 | 60.32 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 62.00 | 62.00 | 60.05 | 60.32 | −1.68 | −2.71% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 61.99 | 65.00 | 61.99 | 62.00 | +0.00 | +0.00% | 0.00 cr | 99.8% | ₹0 cr |
| 20 Aug '26 | 65.00 | 66.00 | 61.10 | 62.00 | −2.50 | −3.88% | 0.00 cr | 80.1% | ₹0 cr |
| 19 Aug '26 | 65.00 | 65.00 | 61.25 | 64.50 | −0.50 | −0.77% | 0.00 cr | 94.4% | ₹0 cr |
| 18 Aug '26 | 69.65 | 69.65 | 61.06 | 65.00 | +2.05 | +3.26% | 0.00 cr | 76.7% | ₹0 cr |
| 17 Aug '26 | 69.00 | 69.00 | 61.40 | 62.95 | −3.97 | −5.93% | 0.00 cr | 92.4% | ₹0 cr |
| 14 Aug '26 | 66.04 | 68.98 | 66.00 | 66.92 | −0.43 | −0.64% | 0.00 cr | 95.0% | ₹0 cr |
| 13 Aug '26 | 69.00 | 69.99 | 63.05 | 67.35 | +7.35 | +12.25% | 0.00 cr | 58.1% | ₹0 cr |
| 12 Aug '26 | 57.00 | 63.00 | 55.45 | 60.00 | −3.00 | −4.76% | 0.00 cr | 55.0% | ₹0 cr |
| 11 Aug '26 | 63.80 | 63.80 | 63.00 | 63.00 | −0.48 | −0.76% | 0.00 cr | 98.9% | ₹0 cr |
| 10 Aug '26 | 59.99 | 65.40 | 58.22 | 63.48 | +8.98 | +16.48% | 0.00 cr | 87.3% | ₹0 cr |
| 07 Aug '26 | 54.99 | 58.00 | 53.80 | 54.50 | −0.49 | −0.89% | 0.00 cr | 99.0% | ₹0 cr |
| 06 Aug '26 | 51.65 | 55.00 | 51.65 | 54.99 | +0.10 | +0.18% | 0.00 cr | 98.9% | ₹0 cr |
| 05 Aug '26 | 50.65 | 55.00 | 50.65 | 54.89 | +2.89 | +5.56% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 48.20 | 52.00 | 48.20 | 52.00 | +1.00 | +1.96% | 0.00 cr | 95.0% | ₹0 cr |
| 03 Aug '26 | 48.00 | 51.00 | 48.00 | 51.00 | +0.27 | +0.53% | 0.00 cr | 91.1% | ₹0 cr |
| 31 Jul '26 | 49.85 | 50.99 | 48.50 | 50.73 | +2.33 | +4.81% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 49.90 | 51.85 | 46.36 | 48.40 | −1.41 | −2.83% | 0.00 cr | 79.0% | ₹0 cr |
| 29 Jul '26 | 49.81 | 49.81 | 49.81 | 49.81 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 49.81 | 50.50 | 49.81 | 49.81 | −2.15 | −4.14% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 51.00 | 51.98 | 51.00 | 51.96 | +1.09 | +2.14% | 0.00 cr | 99.6% | ₹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.
