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 | 55.10 | 61.99 | 55.10 | 59.00 | −2.00 | −3.28% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 61.00 | 61.00 | 61.00 | 61.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 48.10 | 61.00 | 48.10 | 61.00 | +2.00 | +3.39% | 0.00 cr | 85.7% | ₹0 cr |
| 31 Aug '26 | 59.00 | 59.00 | 59.00 | 59.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 59.00 | 59.00 | 59.00 | 59.00 | −1.00 | −1.67% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 58.90 | 60.00 | 58.90 | 60.00 | +1.10 | +1.87% | 0.00 cr | 50.0% | ₹0 cr |
| 24 Aug '26 | 59.00 | 59.40 | 58.30 | 58.90 | −1.60 | −2.64% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 61.00 | 61.00 | 60.50 | 60.50 | +0.17 | +0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 60.12 | 61.50 | 60.00 | 60.33 | −6.67 | −9.96% | 0.00 cr | 71.4% | ₹0 cr |
| 14 Aug '26 | 68.00 | 68.00 | 67.00 | 67.00 | +1.05 | +1.59% | 0.00 cr | 50.0% | ₹0 cr |
| 06 Aug '26 | 67.00 | 67.00 | 65.95 | 65.95 | −1.05 | −1.57% | 0.00 cr | 40.0% | ₹0 cr |
| 03 Aug '26 | 63.99 | 69.70 | 60.00 | 67.00 | +2.80 | +4.36% | 0.00 cr | 85.7% | ₹0 cr |
| 29 Jul '26 | 63.00 | 64.20 | 63.00 | 64.20 | +0.19 | +0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 64.01 | 64.01 | 64.01 | 64.01 | −2.34 | −3.53% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 66.00 | 66.35 | 66.00 | 66.35 | +0.22 | +0.33% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 71.49 | 71.50 | 63.20 | 66.13 | −3.82 | −5.46% | 0.00 cr | 71.4% | ₹0 cr |
| 16 Jul '26 | 67.59 | 70.49 | 67.57 | 69.95 | +3.80 | +5.74% | 0.00 cr | 66.7% | ₹0 cr |
| 10 Jul '26 | 71.85 | 71.85 | 65.49 | 66.15 | −5.65 | −7.87% | 0.00 cr | 66.7% | ₹0 cr |
| 09 Jul '26 | 71.80 | 71.80 | 71.80 | 71.80 | +0.90 | +1.27% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 70.90 | 70.90 | 70.90 | 70.90 | +3.90 | +5.82% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 69.29 | 69.29 | 67.00 | 67.00 | −0.38 | −0.56% | 0.00 cr | 50.0% | ₹0 cr |
| 06 Jul '26 | 69.38 | 69.38 | 67.38 | 67.38 | −0.61 | −0.90% | 0.00 cr | 50.0% | ₹0 cr |
| 03 Jul '26 | 71.67 | 71.67 | 62.63 | 67.99 | −1.94 | −2.77% | 0.00 cr | 60.0% | ₹0 cr |
| 02 Jul '26 | 71.00 | 71.00 | 69.93 | 69.93 | +0.43 | +0.62% | 0.00 cr | 50.0% | ₹0 cr |
| 01 Jul '26 | 74.40 | 74.40 | 68.50 | 69.50 | −0.65 | −0.93% | 0.00 cr | 80.0% | ₹0 cr |
| 30 Jun '26 | 69.60 | 73.49 | 68.90 | 70.15 | +0.45 | +0.65% | 0.00 cr | 80.0% | ₹0 cr |
| 29 Jun '26 | 65.40 | 69.80 | 65.40 | 69.70 | +4.08 | +6.22% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 64.00 | 66.00 | 64.00 | 65.62 | +1.62 | +2.53% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 64.75 | 64.75 | 61.15 | 64.00 | +0.15 | +0.23% | 0.00 cr | 40.0% | ₹0 cr |
| 23 Jun '26 | 63.00 | 64.99 | 61.15 | 63.85 | +0.85 | +1.35% | 0.00 cr | 66.7% | ₹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.
