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 | 64.50 | 67.95 | 60.00 | 65.32 | +3.51 | +5.68% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 61.92 | 64.00 | 58.84 | 61.81 | +3.15 | +5.37% | 0.00 cr | 93.4% | ₹0 cr |
| 02 Sep '26 | 58.25 | 61.99 | 57.00 | 58.66 | +0.66 | +1.14% | 0.00 cr | 72.1% | ₹0 cr |
| 01 Sep '26 | 55.85 | 59.00 | 53.65 | 58.00 | +3.01 | +5.47% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 52.75 | 55.90 | 52.16 | 54.99 | +1.19 | +2.21% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 54.73 | 55.75 | 51.66 | 53.80 | +0.14 | +0.26% | 0.00 cr | 72.8% | ₹0 cr |
| 27 Aug '26 | 54.50 | 55.50 | 50.10 | 53.66 | +0.69 | +1.30% | 0.01 cr | 75.0% | ₹0 cr |
| 26 Aug '26 | 49.00 | 55.00 | 48.00 | 52.97 | +5.38 | +11.30% | 0.01 cr | 64.4% | ₹0 cr |
| 25 Aug '26 | 38.00 | 49.00 | 37.55 | 47.59 | +6.31 | +15.29% | 0.01 cr | 69.2% | ₹0 cr |
| 24 Aug '26 | 42.00 | 42.00 | 38.50 | 41.28 | +1.71 | +4.32% | 0.00 cr | 90.4% | ₹0 cr |
| 21 Aug '26 | 39.99 | 41.85 | 38.05 | 39.57 | −0.83 | −2.05% | 0.00 cr | 84.8% | ₹0 cr |
| 20 Aug '26 | 37.50 | 42.80 | 37.50 | 40.40 | +2.94 | +7.85% | 0.00 cr | 54.9% | ₹0 cr |
| 19 Aug '26 | 38.00 | 38.00 | 37.41 | 37.46 | +0.40 | +1.08% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 38.00 | 41.00 | 37.06 | 37.06 | −1.94 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 38.07 | 39.00 | 38.07 | 39.00 | −0.75 | −1.89% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 40.00 | 40.00 | 39.75 | 39.75 | +1.01 | +2.61% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 41.70 | 41.70 | 38.51 | 38.74 | −0.44 | −1.12% | 0.00 cr | 98.9% | ₹0 cr |
| 12 Aug '26 | 37.10 | 40.00 | 37.10 | 39.18 | +0.25 | +0.64% | 0.00 cr | 95.3% | ₹0 cr |
| 11 Aug '26 | 41.50 | 41.50 | 37.16 | 38.93 | −0.18 | −0.46% | 0.00 cr | 86.5% | ₹0 cr |
| 10 Aug '26 | 45.60 | 45.60 | 39.00 | 39.11 | −0.79 | −1.98% | 0.00 cr | 91.9% | ₹0 cr |
| 07 Aug '26 | 38.80 | 41.00 | 37.50 | 39.90 | +0.91 | +2.33% | 0.00 cr | 94.5% | ₹0 cr |
| 06 Aug '26 | 39.00 | 39.00 | 37.15 | 38.99 | −0.01 | −0.03% | 0.00 cr | 98.7% | ₹0 cr |
| 05 Aug '26 | 39.99 | 39.99 | 38.00 | 39.00 | +0.97 | +2.55% | 0.00 cr | 95.7% | ₹0 cr |
| 04 Aug '26 | 41.00 | 41.00 | 38.00 | 38.03 | −0.06 | −0.16% | 0.00 cr | 96.4% | ₹0 cr |
| 03 Aug '26 | 42.00 | 42.00 | 38.00 | 38.09 | −1.83 | −4.58% | 0.00 cr | 96.6% | ₹0 cr |
| 31 Jul '26 | 42.00 | 42.00 | 38.30 | 39.92 | +1.67 | +4.37% | 0.00 cr | 74.0% | ₹0 cr |
| 30 Jul '26 | 42.00 | 42.00 | 38.15 | 38.25 | −0.44 | −1.14% | 0.00 cr | 93.4% | ₹0 cr |
| 29 Jul '26 | 42.50 | 42.50 | 38.00 | 38.69 | −0.09 | −0.23% | 0.00 cr | 68.9% | ₹0 cr |
| 28 Jul '26 | 44.90 | 44.90 | 36.30 | 38.78 | −1.72 | −4.25% | 0.00 cr | 82.0% | ₹0 cr |
| 27 Jul '26 | 44.98 | 44.98 | 40.50 | 40.50 | +0.70 | +1.76% | 0.00 cr | 92.3% | ₹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.
