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 | 66.89 | 66.89 | 65.00 | 65.21 | +0.71 | +1.10% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 66.95 | 66.95 | 64.50 | 64.50 | −2.22 | −3.33% | 0.00 cr | 75.3% | ₹0 cr |
| 02 Sep '26 | 65.91 | 67.00 | 65.91 | 66.72 | +0.81 | +1.23% | 0.00 cr | 99.6% | ₹0 cr |
| 01 Sep '26 | 66.20 | 67.48 | 65.00 | 65.91 | −0.11 | −0.17% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 67.80 | 67.80 | 65.01 | 66.02 | −0.71 | −1.06% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 69.00 | 69.00 | 66.00 | 66.73 | −0.18 | −0.27% | 0.00 cr | 77.7% | ₹0 cr |
| 27 Aug '26 | 66.00 | 68.00 | 64.78 | 66.91 | −1.27 | −1.86% | 0.00 cr | 90.1% | ₹0 cr |
| 26 Aug '26 | 67.00 | 69.75 | 65.00 | 68.18 | +0.67 | +0.99% | 0.00 cr | 91.8% | ₹0 cr |
| 25 Aug '26 | 72.45 | 72.45 | 67.00 | 67.51 | −1.49 | −2.16% | 0.00 cr | 98.8% | ₹0 cr |
| 24 Aug '26 | 70.95 | 70.95 | 68.10 | 69.00 | −1.95 | −2.75% | 0.00 cr | 49.4% | ₹0 cr |
| 21 Aug '26 | 70.00 | 72.34 | 67.01 | 70.95 | +1.09 | +1.56% | 0.00 cr | 88.2% | ₹0 cr |
| 20 Aug '26 | 74.40 | 74.40 | 67.69 | 69.86 | −1.39 | −1.95% | 0.00 cr | 84.2% | ₹0 cr |
| 19 Aug '26 | 71.35 | 74.63 | 71.25 | 71.25 | −3.75 | −5.00% | 0.00 cr | 98.2% | ₹0 cr |
| 18 Aug '26 | 75.00 | 75.00 | 75.00 | 75.00 | −0.89 | −1.17% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 75.12 | 76.00 | 74.10 | 75.89 | −2.11 | −2.71% | 0.00 cr | 89.6% | ₹0 cr |
| 14 Aug '26 | 79.00 | 79.00 | 76.82 | 78.00 | −1.99 | −2.49% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 76.56 | 80.00 | 76.56 | 79.99 | −0.01 | −0.01% | 0.00 cr | 98.3% | ₹0 cr |
| 12 Aug '26 | 80.00 | 80.00 | 75.51 | 80.00 | +0.52 | +0.65% | 0.00 cr | 72.8% | ₹0 cr |
| 11 Aug '26 | 82.50 | 82.50 | 77.89 | 79.48 | −2.50 | −3.05% | 0.00 cr | 62.0% | ₹0 cr |
| 10 Aug '26 | 82.90 | 82.90 | 78.00 | 81.98 | +1.65 | +2.05% | 0.00 cr | 71.7% | ₹0 cr |
| 07 Aug '26 | 82.00 | 82.30 | 76.00 | 80.33 | +0.33 | +0.41% | 0.00 cr | 78.6% | ₹0 cr |
| 06 Aug '26 | 86.40 | 86.40 | 79.23 | 80.00 | −3.40 | −4.08% | 0.00 cr | 70.4% | ₹0 cr |
| 05 Aug '26 | 83.49 | 83.49 | 81.00 | 83.40 | −0.90 | −1.07% | 0.00 cr | 88.0% | ₹0 cr |
| 04 Aug '26 | 84.99 | 84.99 | 75.51 | 84.30 | +1.40 | +1.69% | 0.00 cr | 58.3% | ₹0 cr |
| 03 Aug '26 | 82.50 | 87.20 | 79.30 | 82.90 | +3.60 | +4.54% | 0.00 cr | 87.8% | ₹0 cr |
| 31 Jul '26 | 80.00 | 80.00 | 78.50 | 79.30 | +0.84 | +1.07% | 0.00 cr | 66.7% | ₹0 cr |
| 30 Jul '26 | 77.50 | 78.50 | 75.26 | 78.46 | +3.01 | +3.99% | 0.00 cr | 90.0% | ₹0 cr |
| 29 Jul '26 | 75.00 | 81.49 | 75.00 | 75.45 | +1.05 | +1.41% | 0.00 cr | 89.4% | ₹0 cr |
| 28 Jul '26 | 71.30 | 75.00 | 71.30 | 74.40 | +0.55 | +0.74% | 0.00 cr | 72.7% | ₹0 cr |
| 27 Jul '26 | 74.98 | 75.00 | 70.16 | 73.85 | +0.45 | +0.61% | 0.00 cr | 70.8% | ₹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.
