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 | 71.90 | 72.35 | 67.11 | 70.79 | +1.88 | +2.73% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 67.99 | 68.91 | 66.00 | 68.91 | +3.28 | +5.00% | 0.01 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 59.39 | 65.63 | 59.39 | 65.63 | +3.12 | +4.99% | 0.02 cr | 100.0% | ₹1 cr |
| 01 Sep '26 | 62.51 | 62.51 | 62.51 | 62.51 | −3.29 | −5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 65.80 | 65.80 | 65.80 | 65.80 | −3.46 | −5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 71.00 | 74.79 | 69.26 | 69.26 | −3.64 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 75.65 | 75.65 | 69.00 | 72.90 | +0.40 | +0.55% | 0.01 cr | 100.0% | ₹1 cr |
| 26 Aug '26 | 72.52 | 72.52 | 72.00 | 72.50 | +3.43 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 62.53 | 69.07 | 62.53 | 69.07 | +3.28 | +4.99% | 0.01 cr | 100.0% | ₹1 cr |
| 24 Aug '26 | 64.00 | 66.00 | 60.42 | 65.79 | +2.19 | +3.44% | 0.01 cr | 100.0% | ₹1 cr |
| 21 Aug '26 | 57.69 | 63.72 | 57.68 | 63.60 | +2.91 | +4.79% | 0.02 cr | 100.0% | ₹1 cr |
| 20 Aug '26 | 59.04 | 61.78 | 57.52 | 60.69 | +1.65 | +2.79% | 0.01 cr | 100.0% | ₹1 cr |
| 19 Aug '26 | 60.97 | 61.15 | 58.24 | 59.04 | −2.26 | −3.69% | 0.01 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 59.98 | 61.39 | 55.57 | 61.30 | +2.81 | +4.80% | 0.03 cr | 100.0% | ₹2 cr |
| 17 Aug '26 | 58.49 | 58.49 | 58.49 | 58.49 | +2.78 | +4.99% | 0.01 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 55.71 | 55.71 | 55.71 | 55.71 | +2.65 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 53.00 | 53.06 | 51.00 | 53.06 | +2.52 | +4.99% | 0.01 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 50.00 | 50.54 | 49.10 | 50.54 | +2.40 | +4.99% | 0.01 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 43.56 | 48.14 | 43.56 | 48.14 | +2.29 | +4.99% | 0.03 cr | 100.0% | ₹1 cr |
| 10 Aug '26 | 43.80 | 46.76 | 43.78 | 45.85 | −0.23 | −0.50% | 0.01 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 45.60 | 46.29 | 43.25 | 46.08 | +0.56 | +1.23% | 0.01 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 45.64 | 46.99 | 42.92 | 45.52 | +0.35 | +0.77% | 0.01 cr | 100.0% | ₹1 cr |
| 05 Aug '26 | 44.80 | 46.58 | 42.17 | 45.17 | +0.79 | +1.78% | 0.01 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 43.15 | 45.25 | 43.13 | 44.38 | −1.02 | −2.25% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 46.08 | 46.08 | 41.70 | 45.40 | +1.51 | +3.44% | 0.03 cr | 100.0% | ₹1 cr |
| 31 Jul '26 | 46.63 | 46.85 | 42.40 | 43.89 | −0.74 | −1.66% | 0.03 cr | 100.0% | ₹1 cr |
| 30 Jul '26 | 44.50 | 44.63 | 44.50 | 44.63 | +2.12 | +4.99% | 0.01 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 42.51 | 42.51 | 42.51 | 42.51 | +2.02 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 40.49 | 40.49 | 40.49 | 40.49 | +1.92 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 38.58 | 38.58 | 38.55 | 38.57 | +1.82 | +4.95% | 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.
