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 | 62.00 | 64.00 | 61.25 | 63.30 | +1.30 | +2.10% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 63.99 | 64.40 | 61.20 | 62.00 | +0.02 | +0.03% | 0.00 cr | 89.6% | ₹0 cr |
| 02 Sep '26 | 67.80 | 67.80 | 61.00 | 61.98 | −1.02 | −1.62% | 0.00 cr | 49.6% | ₹0 cr |
| 01 Sep '26 | 64.05 | 67.98 | 61.25 | 63.00 | −1.49 | −2.31% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 66.70 | 66.70 | 60.50 | 64.49 | −2.21 | −3.31% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 65.60 | 73.00 | 60.30 | 66.70 | +0.14 | +0.21% | 0.00 cr | 63.0% | ₹0 cr |
| 27 Aug '26 | 68.03 | 78.00 | 65.70 | 66.56 | −1.81 | −2.65% | 0.00 cr | 90.6% | ₹0 cr |
| 26 Aug '26 | 64.21 | 73.60 | 64.21 | 68.37 | −0.10 | −0.15% | 0.00 cr | 73.1% | ₹0 cr |
| 25 Aug '26 | 65.00 | 72.00 | 62.60 | 68.47 | +3.40 | +5.23% | 0.00 cr | 75.0% | ₹0 cr |
| 24 Aug '26 | 71.15 | 71.15 | 61.01 | 65.07 | −8.99 | −12.14% | 0.00 cr | 57.8% | ₹0 cr |
| 21 Aug '26 | 75.00 | 77.80 | 67.21 | 74.06 | +7.12 | +10.64% | 0.00 cr | 68.6% | ₹0 cr |
| 20 Aug '26 | 60.00 | 67.21 | 60.00 | 66.94 | +10.93 | +19.51% | 0.00 cr | 64.6% | ₹0 cr |
| 19 Aug '26 | 59.00 | 62.00 | 56.01 | 56.01 | −0.06 | −0.11% | 0.00 cr | 99.7% | ₹0 cr |
| 18 Aug '26 | 59.00 | 59.15 | 56.01 | 56.07 | −3.08 | −5.21% | 0.00 cr | 99.5% | ₹0 cr |
| 17 Aug '26 | 57.87 | 59.89 | 53.61 | 59.15 | −0.71 | −1.19% | 0.00 cr | 81.8% | ₹0 cr |
| 14 Aug '26 | 61.30 | 61.30 | 56.50 | 59.86 | +2.86 | +5.02% | 0.00 cr | 93.6% | ₹0 cr |
| 13 Aug '26 | 65.00 | 65.00 | 52.18 | 57.00 | −0.66 | −1.14% | 0.00 cr | 52.2% | ₹0 cr |
| 12 Aug '26 | 52.00 | 58.99 | 52.00 | 57.66 | +5.66 | +10.88% | 0.00 cr | 68.3% | ₹0 cr |
| 11 Aug '26 | 52.00 | 53.00 | 50.00 | 52.00 | −0.17 | −0.33% | 0.00 cr | 99.5% | ₹0 cr |
| 07 Aug '26 | 53.89 | 53.89 | 52.10 | 52.17 | −1.72 | −3.19% | 0.00 cr | 90.0% | ₹0 cr |
| 06 Aug '26 | 52.50 | 53.89 | 52.50 | 53.89 | +1.89 | +3.63% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 50.91 | 52.00 | 47.51 | 52.00 | −1.98 | −3.67% | 0.00 cr | 99.7% | ₹0 cr |
| 31 Jul '26 | 57.00 | 57.00 | 51.86 | 53.98 | −3.90 | −6.74% | 0.00 cr | 99.2% | ₹0 cr |
| 30 Jul '26 | 59.00 | 59.00 | 57.88 | 57.88 | +1.93 | +3.45% | 0.00 cr | 50.0% | ₹0 cr |
| 29 Jul '26 | 57.95 | 57.95 | 50.17 | 55.95 | +3.03 | +5.73% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 55.50 | 55.50 | 52.87 | 52.92 | −6.08 | −10.31% | 0.00 cr | 99.2% | ₹0 cr |
| 27 Jul '26 | 54.00 | 59.50 | 54.00 | 59.00 | +5.00 | +9.26% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 54.00 | 54.00 | 54.00 | 54.00 | −0.40 | −0.74% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 54.80 | 54.80 | 49.20 | 54.40 | −0.42 | −0.77% | 0.00 cr | 93.6% | ₹0 cr |
| 22 Jul '26 | 54.00 | 54.82 | 54.00 | 54.82 | +0.00 | +0.00% | 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.
