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 | 61.89 | 61.89 | 60.00 | 61.44 | −0.45 | −0.73% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 62.50 | 64.00 | 61.00 | 61.89 | −0.13 | −0.21% | 0.00 cr | 94.3% | ₹0 cr |
| 02 Sep '26 | 58.88 | 62.96 | 58.88 | 62.02 | +3.25 | +5.53% | 0.00 cr | 86.6% | ₹0 cr |
| 01 Sep '26 | 59.00 | 59.00 | 58.00 | 58.77 | −0.03 | −0.05% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 62.00 | 62.00 | 58.55 | 58.80 | −1.20 | −2.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 62.00 | 62.00 | 59.80 | 60.00 | −1.98 | −3.19% | 0.00 cr | 98.8% | ₹0 cr |
| 27 Aug '26 | 58.85 | 62.00 | 58.85 | 61.98 | +2.98 | +5.05% | 0.00 cr | 88.7% | ₹0 cr |
| 26 Aug '26 | 61.00 | 61.97 | 59.00 | 59.00 | −1.90 | −3.12% | 0.00 cr | 97.7% | ₹0 cr |
| 25 Aug '26 | 60.00 | 60.97 | 58.16 | 60.90 | +1.09 | +1.82% | 0.00 cr | 85.8% | ₹0 cr |
| 24 Aug '26 | 57.65 | 62.00 | 57.58 | 59.81 | +1.81 | +3.12% | 0.00 cr | 65.7% | ₹0 cr |
| 21 Aug '26 | 58.16 | 58.59 | 58.00 | 58.00 | +0.00 | +0.00% | 0.00 cr | 99.9% | ₹0 cr |
| 20 Aug '26 | 58.58 | 58.99 | 58.00 | 58.00 | +0.00 | +0.00% | 0.00 cr | 93.9% | ₹0 cr |
| 19 Aug '26 | 59.16 | 59.16 | 58.00 | 58.00 | −1.16 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 60.00 | 60.00 | 59.16 | 59.16 | +0.15 | +0.25% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 60.90 | 60.90 | 59.00 | 59.01 | −1.49 | −2.46% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 56.00 | 61.00 | 53.60 | 60.50 | +1.62 | +2.75% | 0.00 cr | 89.8% | ₹0 cr |
| 13 Aug '26 | 60.00 | 60.00 | 57.00 | 58.88 | +0.82 | +1.41% | 0.00 cr | 73.2% | ₹0 cr |
| 12 Aug '26 | 60.20 | 60.20 | 58.00 | 58.06 | −2.04 | −3.39% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 59.55 | 60.49 | 58.58 | 60.10 | +0.55 | +0.92% | 0.00 cr | 86.3% | ₹0 cr |
| 10 Aug '26 | 58.50 | 59.74 | 58.50 | 59.55 | +0.05 | +0.08% | 0.00 cr | 65.1% | ₹0 cr |
| 07 Aug '26 | 59.00 | 60.17 | 59.00 | 59.50 | −1.15 | −1.90% | 0.00 cr | 99.8% | ₹0 cr |
| 06 Aug '26 | 60.68 | 60.98 | 58.75 | 60.65 | −0.33 | −0.54% | 0.00 cr | 87.3% | ₹0 cr |
| 05 Aug '26 | 61.00 | 61.00 | 60.00 | 60.98 | +0.79 | +1.31% | 0.00 cr | 85.5% | ₹0 cr |
| 04 Aug '26 | 61.00 | 61.00 | 60.19 | 60.19 | −0.39 | −0.64% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 62.00 | 62.00 | 60.00 | 60.58 | −1.41 | −2.27% | 0.00 cr | 94.1% | ₹0 cr |
| 31 Jul '26 | 60.66 | 61.99 | 60.66 | 61.99 | −0.14 | −0.23% | 0.00 cr | 98.2% | ₹0 cr |
| 30 Jul '26 | 61.00 | 62.50 | 61.00 | 62.13 | +1.13 | +1.85% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 62.40 | 62.40 | 61.00 | 61.00 | −1.45 | −2.32% | 0.00 cr | 97.5% | ₹0 cr |
| 28 Jul '26 | 61.00 | 62.50 | 61.00 | 62.45 | +1.83 | +3.02% | 0.00 cr | 98.2% | ₹0 cr |
| 27 Jul '26 | 61.00 | 61.79 | 60.10 | 60.62 | −1.38 | −2.23% | 0.00 cr | 99.6% | ₹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.
