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 | 63.01 | 63.01 | 63.01 | 63.01 | +3.00 | +5.00% | 0.00 cr | — | ₹0 cr |
| 01 Sep '26 | 60.01 | 60.01 | 60.00 | 60.01 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 58.01 | 60.01 | 58.01 | 60.01 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 60.01 | 60.01 | 60.01 | 60.01 | −1.99 | −3.21% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 64.24 | 64.24 | 62.00 | 62.00 | −2.24 | −3.49% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 64.32 | 64.32 | 64.20 | 64.24 | −0.73 | −1.12% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 64.97 | 64.97 | 64.97 | 64.97 | +2.96 | +4.77% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 62.50 | 62.50 | 62.01 | 62.01 | −0.42 | −0.67% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 62.00 | 62.44 | 62.00 | 62.43 | +2.93 | +4.92% | 0.00 cr | 99.6% | ₹0 cr |
| 20 Aug '26 | 60.00 | 60.00 | 59.00 | 59.50 | −0.50 | −0.83% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 63.59 | 63.59 | 60.00 | 60.00 | −0.60 | −0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 57.72 | 60.60 | 57.72 | 60.60 | +2.88 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 57.72 | 57.72 | 57.72 | 57.72 | −1.18 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 59.02 | 60.00 | 58.90 | 58.90 | −3.10 | −5.00% | 0.00 cr | 93.2% | ₹0 cr |
| 13 Aug '26 | 61.69 | 62.00 | 61.69 | 62.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 62.00 | 62.00 | 62.00 | 62.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 62.00 | 62.00 | 62.00 | 62.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 62.80 | 62.80 | 62.00 | 62.00 | +2.01 | +3.35% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 59.99 | 59.99 | 59.99 | 59.99 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 59.99 | 59.99 | 59.00 | 59.99 | +2.43 | +4.22% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 61.00 | 61.00 | 56.50 | 57.56 | −0.80 | −1.37% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 59.54 | 59.55 | 58.35 | 58.36 | +1.23 | +2.15% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 62.80 | 62.80 | 57.13 | 57.13 | −2.93 | −4.88% | 0.00 cr | 47.2% | ₹0 cr |
| 27 Jul '26 | 63.00 | 66.04 | 59.90 | 60.06 | −2.94 | −4.67% | 0.00 cr | 76.0% | ₹0 cr |
| 23 Jul '26 | 63.00 | 63.00 | 63.00 | 63.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 67.14 | 67.14 | 63.00 | 63.00 | −0.99 | −1.55% | 0.00 cr | 50.0% | ₹0 cr |
| 21 Jul '26 | 62.72 | 63.99 | 62.70 | 63.99 | −2.00 | −3.03% | 0.00 cr | 92.7% | ₹0 cr |
| 20 Jul '26 | 63.00 | 65.99 | 63.00 | 65.99 | +2.99 | +4.75% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 63.00 | 63.00 | 63.00 | 63.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 63.00 | 63.00 | 63.00 | 63.00 | +3.00 | +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.
