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 | 63.00 | 60.00 | 61.15 | +0.40 | +0.66% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 61.00 | 62.50 | 60.00 | 60.75 | −0.05 | −0.08% | 0.00 cr | 97.7% | ₹0 cr |
| 02 Sep '26 | 61.60 | 62.90 | 58.45 | 60.80 | −0.50 | −0.82% | 0.00 cr | 69.2% | ₹0 cr |
| 01 Sep '26 | 63.89 | 63.89 | 61.00 | 61.30 | −0.91 | −1.46% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 60.10 | 64.95 | 60.10 | 62.21 | −1.04 | −1.64% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 59.50 | 64.00 | 59.50 | 63.25 | +2.70 | +4.46% | 0.00 cr | 90.2% | ₹0 cr |
| 27 Aug '26 | 62.10 | 63.95 | 58.80 | 60.55 | −2.96 | −4.66% | 0.00 cr | 63.6% | ₹0 cr |
| 26 Aug '26 | 65.85 | 65.85 | 63.50 | 63.51 | −2.02 | −3.08% | 0.00 cr | 81.2% | ₹0 cr |
| 25 Aug '26 | 64.50 | 66.90 | 64.50 | 65.53 | −0.31 | −0.47% | 0.00 cr | 71.6% | ₹0 cr |
| 24 Aug '26 | 64.52 | 66.00 | 64.10 | 65.84 | +1.44 | +2.24% | 0.00 cr | 77.9% | ₹0 cr |
| 21 Aug '26 | 63.00 | 65.00 | 63.00 | 64.40 | +0.98 | +1.55% | 0.00 cr | 96.4% | ₹0 cr |
| 20 Aug '26 | 62.00 | 64.60 | 61.55 | 63.42 | +0.87 | +1.39% | 0.00 cr | 85.0% | ₹0 cr |
| 19 Aug '26 | 62.65 | 63.00 | 57.99 | 62.55 | −0.10 | −0.16% | 0.00 cr | 80.6% | ₹0 cr |
| 18 Aug '26 | 66.80 | 66.80 | 59.40 | 62.65 | −1.54 | −2.40% | 0.00 cr | 69.5% | ₹0 cr |
| 17 Aug '26 | 58.00 | 66.99 | 57.71 | 64.19 | +6.53 | +11.33% | 0.00 cr | 70.3% | ₹0 cr |
| 14 Aug '26 | 55.90 | 58.65 | 55.84 | 57.66 | +1.75 | +3.13% | 0.00 cr | 80.4% | ₹0 cr |
| 13 Aug '26 | 50.50 | 56.90 | 50.50 | 55.91 | +6.97 | +14.24% | 0.00 cr | 64.8% | ₹0 cr |
| 12 Aug '26 | 47.90 | 49.90 | 46.00 | 48.94 | +2.04 | +4.35% | 0.00 cr | 97.1% | ₹0 cr |
| 11 Aug '26 | 46.50 | 47.00 | 46.00 | 46.90 | +0.06 | +0.13% | 0.00 cr | 68.0% | ₹0 cr |
| 10 Aug '26 | 44.30 | 47.00 | 44.30 | 46.84 | +1.14 | +2.49% | 0.00 cr | 70.1% | ₹0 cr |
| 07 Aug '26 | 46.59 | 47.40 | 45.51 | 45.70 | −0.89 | −1.91% | 0.00 cr | 71.7% | ₹0 cr |
| 06 Aug '26 | 47.60 | 47.60 | 45.70 | 46.59 | −1.16 | −2.43% | 0.00 cr | 73.3% | ₹0 cr |
| 05 Aug '26 | 47.90 | 49.45 | 46.65 | 47.75 | +0.65 | +1.38% | 0.00 cr | 92.0% | ₹0 cr |
| 04 Aug '26 | 46.99 | 47.43 | 44.75 | 47.10 | +0.34 | +0.73% | 0.00 cr | 97.8% | ₹0 cr |
| 03 Aug '26 | 44.57 | 46.84 | 44.11 | 46.76 | +1.97 | +4.40% | 0.00 cr | 80.5% | ₹0 cr |
| 31 Jul '26 | 44.06 | 45.00 | 43.50 | 44.79 | −0.21 | −0.47% | 0.00 cr | 89.4% | ₹0 cr |
| 30 Jul '26 | 46.89 | 47.00 | 43.01 | 45.00 | +0.24 | +0.54% | 0.00 cr | 81.1% | ₹0 cr |
| 29 Jul '26 | 45.37 | 45.37 | 44.00 | 44.76 | −0.61 | −1.34% | 0.00 cr | 89.3% | ₹0 cr |
| 28 Jul '26 | 46.05 | 47.94 | 44.30 | 45.37 | −0.68 | −1.48% | 0.00 cr | 85.5% | ₹0 cr |
| 27 Jul '26 | 46.50 | 47.25 | 45.60 | 46.05 | +0.49 | +1.08% | 0.00 cr | 59.1% | ₹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.
