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 | 66.65 | 66.65 | 64.00 | 64.00 | +1.01 | +1.60% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 64.38 | 64.38 | 62.99 | 62.99 | +4.44 | +7.58% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 57.97 | 58.55 | 57.97 | 58.55 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 60.00 | 60.00 | 58.50 | 58.55 | −1.45 | −2.42% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 64.87 | 64.87 | 59.50 | 60.00 | +0.50 | +0.84% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 64.75 | 64.75 | 55.20 | 59.50 | −1.50 | −2.46% | 0.00 cr | 81.9% | ₹0 cr |
| 27 Aug '26 | 65.15 | 65.15 | 60.00 | 61.00 | −1.00 | −1.61% | 0.00 cr | 87.2% | ₹0 cr |
| 26 Aug '26 | 64.90 | 64.90 | 62.00 | 62.00 | +1.77 | +2.94% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 66.85 | 66.90 | 59.05 | 60.23 | −1.77 | −2.85% | 0.00 cr | 85.1% | ₹0 cr |
| 24 Aug '26 | 69.66 | 69.66 | 57.01 | 62.00 | −1.33 | −2.10% | 0.00 cr | 91.2% | ₹0 cr |
| 21 Aug '26 | 72.99 | 72.99 | 60.03 | 63.33 | −3.37 | −5.05% | 0.00 cr | 79.9% | ₹0 cr |
| 20 Aug '26 | 64.90 | 69.00 | 62.10 | 66.70 | −2.30 | −3.33% | 0.00 cr | 60.8% | ₹0 cr |
| 19 Aug '26 | 71.98 | 71.98 | 69.00 | 69.00 | +2.87 | +4.34% | 0.00 cr | 95.2% | ₹0 cr |
| 18 Aug '26 | 67.48 | 67.48 | 66.13 | 66.13 | −1.36 | −2.02% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 68.00 | 68.00 | 59.45 | 67.49 | +4.34 | +6.87% | 0.00 cr | 82.2% | ₹0 cr |
| 14 Aug '26 | 57.91 | 63.65 | 57.06 | 63.15 | +5.24 | +9.05% | 0.00 cr | 64.0% | ₹0 cr |
| 13 Aug '26 | 68.00 | 68.00 | 57.06 | 57.91 | −5.19 | −8.23% | 0.00 cr | 66.7% | ₹0 cr |
| 12 Aug '26 | 65.85 | 69.35 | 63.01 | 63.10 | −6.90 | −9.86% | 0.00 cr | 99.3% | ₹0 cr |
| 11 Aug '26 | 70.56 | 70.56 | 64.81 | 70.00 | −2.00 | −2.78% | 0.00 cr | 98.1% | ₹0 cr |
| 10 Aug '26 | 70.95 | 72.21 | 65.16 | 72.00 | −0.40 | −0.55% | 0.00 cr | 90.9% | ₹0 cr |
| 07 Aug '26 | 73.68 | 73.68 | 72.40 | 72.40 | +5.41 | +8.08% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 67.00 | 67.00 | 63.75 | 66.99 | −0.11 | −0.16% | 0.00 cr | 99.8% | ₹0 cr |
| 05 Aug '26 | 67.18 | 67.18 | 67.10 | 67.10 | +3.11 | +4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 64.90 | 64.90 | 63.99 | 63.99 | +1.69 | +2.71% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 62.30 | 62.30 | 62.19 | 62.30 | +2.96 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 59.35 | 59.35 | 55.15 | 59.34 | +2.81 | +4.97% | 0.00 cr | 99.9% | ₹0 cr |
| 30 Jul '26 | 60.40 | 60.40 | 56.50 | 56.53 | −2.47 | −4.19% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 62.30 | 62.70 | 59.00 | 59.00 | −0.80 | −1.34% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 63.02 | 63.02 | 59.80 | 59.80 | −0.27 | −0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 60.00 | 60.07 | 60.00 | 60.07 | −0.69 | −1.14% | 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.
