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 | 65.00 | 67.90 | 65.00 | 66.84 | +1.81 | +2.78% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 66.60 | 68.00 | 64.50 | 65.03 | −0.19 | −0.29% | 0.00 cr | 91.5% | ₹0 cr |
| 02 Sep '26 | 65.40 | 65.40 | 61.60 | 65.22 | −0.10 | −0.15% | 0.00 cr | 67.6% | ₹0 cr |
| 01 Sep '26 | 64.99 | 66.00 | 62.25 | 65.32 | +0.60 | +0.93% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 66.30 | 66.30 | 62.00 | 64.72 | −0.28 | −0.43% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 63.00 | 66.00 | 61.50 | 65.00 | +2.84 | +4.57% | 0.00 cr | 97.6% | ₹0 cr |
| 27 Aug '26 | 62.01 | 63.99 | 62.00 | 62.16 | −1.54 | −2.42% | 0.00 cr | 90.2% | ₹0 cr |
| 26 Aug '26 | 61.50 | 64.50 | 61.50 | 63.70 | +1.20 | +1.92% | 0.00 cr | 90.4% | ₹0 cr |
| 25 Aug '26 | 63.03 | 64.01 | 62.50 | 62.50 | −0.53 | −0.84% | 0.00 cr | 80.1% | ₹0 cr |
| 24 Aug '26 | 63.00 | 65.45 | 61.20 | 63.03 | +1.03 | +1.66% | 0.00 cr | 75.8% | ₹0 cr |
| 21 Aug '26 | 61.04 | 63.00 | 61.00 | 62.00 | +0.96 | +1.57% | 0.00 cr | 99.9% | ₹0 cr |
| 20 Aug '26 | 61.36 | 62.44 | 61.00 | 61.04 | −0.32 | −0.52% | 0.00 cr | 70.9% | ₹0 cr |
| 19 Aug '26 | 62.30 | 63.65 | 61.27 | 61.36 | −0.93 | −1.49% | 0.00 cr | 52.9% | ₹0 cr |
| 18 Aug '26 | 61.01 | 63.00 | 61.01 | 62.29 | +1.25 | +2.05% | 0.00 cr | 55.9% | ₹0 cr |
| 17 Aug '26 | 64.95 | 64.95 | 61.00 | 61.04 | −0.64 | −1.04% | 0.00 cr | 90.8% | ₹0 cr |
| 14 Aug '26 | 62.00 | 64.00 | 61.20 | 61.68 | −1.31 | −2.08% | 0.00 cr | 60.3% | ₹0 cr |
| 13 Aug '26 | 63.70 | 63.70 | 62.00 | 62.99 | −1.03 | −1.61% | 0.00 cr | 93.1% | ₹0 cr |
| 12 Aug '26 | 64.99 | 65.00 | 61.50 | 64.02 | +2.84 | +4.64% | 0.00 cr | 96.7% | ₹0 cr |
| 11 Aug '26 | 61.83 | 63.70 | 61.00 | 61.18 | −0.65 | −1.05% | 0.00 cr | 66.7% | ₹0 cr |
| 10 Aug '26 | 61.55 | 61.85 | 61.55 | 61.83 | +0.17 | +0.28% | 0.00 cr | 50.7% | ₹0 cr |
| 07 Aug '26 | 63.20 | 63.20 | 61.00 | 61.66 | −1.35 | −2.14% | 0.00 cr | 97.8% | ₹0 cr |
| 06 Aug '26 | 62.25 | 64.50 | 62.00 | 63.01 | −1.11 | −1.73% | 0.00 cr | 74.6% | ₹0 cr |
| 05 Aug '26 | 70.00 | 70.00 | 63.05 | 64.12 | +1.93 | +3.10% | 0.00 cr | 78.1% | ₹0 cr |
| 04 Aug '26 | 64.50 | 65.00 | 62.00 | 62.19 | −2.31 | −3.58% | 0.00 cr | 86.4% | ₹0 cr |
| 03 Aug '26 | 63.00 | 65.00 | 63.00 | 64.50 | +1.50 | +2.38% | 0.00 cr | 51.8% | ₹0 cr |
| 31 Jul '26 | 65.11 | 65.11 | 62.10 | 63.00 | −0.83 | −1.30% | 0.00 cr | 93.5% | ₹0 cr |
| 30 Jul '26 | 63.00 | 64.17 | 62.90 | 63.83 | −0.66 | −1.02% | 0.00 cr | 91.6% | ₹0 cr |
| 29 Jul '26 | 64.85 | 64.85 | 62.52 | 64.49 | −0.36 | −0.56% | 0.00 cr | 87.5% | ₹0 cr |
| 28 Jul '26 | 64.00 | 65.00 | 63.00 | 64.85 | +1.35 | +2.13% | 0.00 cr | 99.5% | ₹0 cr |
| 27 Jul '26 | 65.00 | 65.00 | 63.00 | 63.50 | −1.38 | −2.13% | 0.00 cr | 54.8% | ₹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.
