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 | 62.60 | 63.00 | 62.50 | 63.00 | +1.10 | +1.78% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 58.20 | 61.90 | 52.50 | 61.90 | +3.70 | +6.36% | 0.00 cr | 64.3% | ₹0 cr |
| 01 Sep '26 | 58.20 | 58.20 | 58.20 | 58.20 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 62.99 | 62.99 | 58.20 | 58.20 | −0.67 | −1.14% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 61.50 | 61.50 | 58.76 | 58.87 | −2.63 | −4.28% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 61.50 | 61.50 | 61.50 | 61.50 | −0.20 | −0.32% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 61.70 | 61.70 | 61.70 | 61.70 | −0.33 | −0.53% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 62.03 | 62.03 | 62.03 | 62.03 | −2.07 | −3.23% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 68.00 | 70.00 | 64.10 | 64.10 | −3.41 | −5.05% | 0.00 cr | 82.3% | ₹0 cr |
| 21 Aug '26 | 61.38 | 67.51 | 61.38 | 67.51 | +6.13 | +9.99% | 0.00 cr | 77.8% | ₹0 cr |
| 20 Aug '26 | 60.89 | 61.38 | 60.43 | 61.38 | +5.58 | +10.00% | 0.00 cr | 87.5% | ₹0 cr |
| 18 Aug '26 | 56.10 | 56.10 | 55.80 | 55.80 | −0.61 | −1.08% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 63.05 | 63.05 | 55.80 | 56.41 | −5.59 | −9.02% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 62.00 | 62.00 | 62.00 | 62.00 | +1.50 | +2.48% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 55.55 | 60.50 | 55.55 | 60.50 | +5.40 | +9.80% | 0.00 cr | 91.7% | ₹0 cr |
| 12 Aug '26 | 59.60 | 59.60 | 55.10 | 55.10 | −4.45 | −7.47% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 60.50 | 61.20 | 59.01 | 59.55 | −0.95 | −1.57% | 0.00 cr | 66.7% | ₹0 cr |
| 07 Aug '26 | 60.50 | 60.50 | 60.50 | 60.50 | −2.50 | −3.97% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 63.21 | 63.99 | 58.50 | 63.00 | −2.00 | −3.08% | 0.00 cr | 53.3% | ₹0 cr |
| 05 Aug '26 | 67.00 | 67.00 | 65.00 | 65.00 | −0.51 | −0.78% | 0.00 cr | 60.0% | ₹0 cr |
| 04 Aug '26 | 69.90 | 69.90 | 65.51 | 65.51 | −4.39 | −6.28% | 0.00 cr | 80.0% | ₹0 cr |
| 03 Aug '26 | 69.90 | 69.90 | 69.90 | 69.90 | +2.40 | +3.56% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 67.01 | 67.50 | 67.01 | 67.50 | +0.84 | +1.26% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 66.66 | 66.66 | 66.66 | 66.66 | −2.71 | −3.91% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 69.35 | 69.40 | 69.34 | 69.37 | −3.61 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 73.00 | 73.00 | 69.82 | 72.98 | −0.51 | −0.69% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 73.49 | 73.49 | 73.49 | 73.49 | +1.78 | +2.48% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 70.75 | 71.71 | 70.30 | 71.71 | −2.29 | −3.09% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 72.87 | 74.00 | 72.87 | 74.00 | +1.13 | +1.55% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 72.86 | 72.87 | 72.86 | 72.87 | +3.47 | +5.00% | 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.
