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 | 67.70 | 67.70 | 64.35 | 65.80 | +0.24 | +0.37% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 64.54 | 66.70 | 64.54 | 65.56 | +0.64 | +0.99% | 0.00 cr | 78.3% | ₹0 cr |
| 02 Sep '26 | 64.90 | 65.00 | 62.36 | 64.92 | −0.07 | −0.11% | 0.00 cr | 86.9% | ₹0 cr |
| 01 Sep '26 | 64.21 | 67.00 | 64.21 | 64.99 | +0.78 | +1.21% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 65.00 | 68.69 | 64.00 | 64.21 | +0.51 | +0.80% | 0.01 cr | — | ₹1 cr |
| 28 Aug '26 | 64.00 | 65.20 | 63.00 | 63.70 | −0.02 | −0.03% | 0.00 cr | 81.2% | ₹0 cr |
| 27 Aug '26 | 61.00 | 64.89 | 60.10 | 63.72 | +3.44 | +5.71% | 0.01 cr | 74.8% | ₹0 cr |
| 26 Aug '26 | 60.10 | 61.98 | 59.76 | 60.28 | −0.45 | −0.74% | 0.00 cr | 58.8% | ₹0 cr |
| 25 Aug '26 | 63.75 | 64.90 | 60.41 | 60.73 | −2.90 | −4.56% | 0.01 cr | 66.3% | ₹1 cr |
| 24 Aug '26 | 63.91 | 67.00 | 62.06 | 63.63 | +0.75 | +1.19% | 0.01 cr | 67.3% | ₹0 cr |
| 21 Aug '26 | 60.53 | 64.91 | 60.00 | 62.88 | +2.35 | +3.88% | 0.01 cr | 55.9% | ₹1 cr |
| 20 Aug '26 | 52.99 | 61.84 | 52.99 | 60.53 | +8.57 | +16.49% | 0.02 cr | 53.0% | ₹1 cr |
| 19 Aug '26 | 52.20 | 52.99 | 50.16 | 51.96 | +1.10 | +2.16% | 0.00 cr | 77.0% | ₹0 cr |
| 18 Aug '26 | 52.80 | 52.80 | 50.15 | 50.86 | −0.87 | −1.68% | 0.00 cr | 82.3% | ₹0 cr |
| 17 Aug '26 | 54.29 | 54.29 | 50.51 | 51.73 | −0.26 | −0.50% | 0.00 cr | 77.9% | ₹0 cr |
| 14 Aug '26 | 51.20 | 52.20 | 49.50 | 51.99 | +0.87 | +1.70% | 0.00 cr | 81.9% | ₹0 cr |
| 13 Aug '26 | 52.24 | 52.24 | 50.43 | 51.12 | −0.39 | −0.76% | 0.00 cr | 59.1% | ₹0 cr |
| 12 Aug '26 | 52.55 | 52.55 | 51.00 | 51.51 | +0.00 | +0.00% | 0.00 cr | 69.1% | ₹0 cr |
| 11 Aug '26 | 52.54 | 52.99 | 51.25 | 51.51 | −1.03 | −1.96% | 0.00 cr | 75.4% | ₹0 cr |
| 10 Aug '26 | 53.50 | 53.50 | 51.51 | 52.54 | −0.22 | −0.42% | 0.00 cr | 84.2% | ₹0 cr |
| 07 Aug '26 | 51.25 | 53.29 | 51.25 | 52.76 | +0.54 | +1.03% | 0.00 cr | 76.2% | ₹0 cr |
| 06 Aug '26 | 52.35 | 53.70 | 51.01 | 52.22 | −0.78 | −1.47% | 0.00 cr | 91.6% | ₹0 cr |
| 05 Aug '26 | 52.30 | 53.98 | 52.30 | 53.00 | +0.01 | +0.02% | 0.00 cr | 89.7% | ₹0 cr |
| 04 Aug '26 | 55.93 | 55.93 | 52.52 | 52.99 | −1.64 | −3.00% | 0.00 cr | 76.6% | ₹0 cr |
| 03 Aug '26 | 53.66 | 55.94 | 52.10 | 54.63 | +2.02 | +3.84% | 0.00 cr | 68.3% | ₹0 cr |
| 31 Jul '26 | 53.40 | 54.15 | 51.60 | 52.61 | −1.61 | −2.97% | 0.00 cr | 93.4% | ₹0 cr |
| 30 Jul '26 | 55.25 | 55.25 | 53.76 | 54.22 | +0.71 | +1.33% | 0.00 cr | 77.7% | ₹0 cr |
| 29 Jul '26 | 53.88 | 55.00 | 53.26 | 53.51 | −0.37 | −0.69% | 0.00 cr | 72.5% | ₹0 cr |
| 28 Jul '26 | 54.69 | 55.14 | 53.50 | 53.88 | −0.22 | −0.41% | 0.00 cr | 65.2% | ₹0 cr |
| 27 Jul '26 | 56.00 | 56.00 | 54.00 | 54.10 | −1.09 | −1.97% | 0.00 cr | 87.0% | ₹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.
