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 | 64.90 | 68.40 | 64.90 | 65.81 | +0.90 | +1.39% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 64.50 | 65.00 | 64.50 | 64.91 | +0.54 | +0.84% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 65.09 | 65.22 | 64.26 | 64.37 | −1.04 | −1.59% | 0.00 cr | 97.6% | ₹0 cr |
| 01 Sep '26 | 69.00 | 69.00 | 65.09 | 65.41 | −3.49 | −5.07% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 65.60 | 68.90 | 65.09 | 68.90 | +3.67 | +5.63% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 67.00 | 67.00 | 65.21 | 65.23 | +0.14 | +0.22% | 0.00 cr | 89.4% | ₹0 cr |
| 27 Aug '26 | 65.09 | 65.09 | 65.09 | 65.09 | −0.91 | −1.38% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 65.01 | 66.00 | 65.01 | 66.00 | +1.00 | +1.54% | 0.00 cr | 59.6% | ₹0 cr |
| 25 Aug '26 | 66.18 | 66.87 | 65.00 | 65.00 | −1.18 | −1.78% | 0.00 cr | 94.3% | ₹0 cr |
| 24 Aug '26 | 65.50 | 67.79 | 65.35 | 66.18 | +0.57 | +0.87% | 0.00 cr | 99.5% | ₹0 cr |
| 21 Aug '26 | 65.45 | 68.19 | 64.00 | 65.61 | −3.97 | −5.71% | 0.00 cr | 72.8% | ₹0 cr |
| 20 Aug '26 | 66.00 | 69.89 | 64.00 | 69.58 | +3.71 | +5.63% | 0.00 cr | 93.6% | ₹0 cr |
| 19 Aug '26 | 65.85 | 68.75 | 65.20 | 65.87 | −4.14 | −5.91% | 0.00 cr | 64.3% | ₹0 cr |
| 18 Aug '26 | 67.50 | 70.10 | 67.50 | 70.01 | +1.40 | +2.04% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 68.80 | 68.84 | 67.00 | 68.61 | −0.24 | −0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 65.00 | 69.00 | 65.00 | 68.85 | +3.73 | +5.73% | 0.00 cr | 94.6% | ₹0 cr |
| 13 Aug '26 | 65.00 | 65.75 | 64.01 | 65.12 | +0.12 | +0.18% | 0.00 cr | 70.6% | ₹0 cr |
| 12 Aug '26 | 64.01 | 68.98 | 64.01 | 65.00 | −0.38 | −0.58% | 0.00 cr | 56.9% | ₹0 cr |
| 11 Aug '26 | 69.34 | 69.34 | 65.31 | 65.38 | −3.62 | −5.25% | 0.00 cr | 86.0% | ₹0 cr |
| 10 Aug '26 | 64.15 | 69.00 | 64.15 | 69.00 | +2.96 | +4.48% | 0.00 cr | 98.5% | ₹0 cr |
| 07 Aug '26 | 69.00 | 69.10 | 65.30 | 66.04 | −2.96 | −4.29% | 0.00 cr | 97.1% | ₹0 cr |
| 06 Aug '26 | 66.31 | 69.00 | 65.05 | 69.00 | +2.69 | +4.06% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 68.00 | 68.00 | 65.00 | 66.31 | −3.30 | −4.74% | 0.00 cr | 84.7% | ₹0 cr |
| 04 Aug '26 | 62.11 | 70.00 | 62.11 | 69.61 | +4.66 | +7.17% | 0.00 cr | 84.9% | ₹0 cr |
| 03 Aug '26 | 66.00 | 66.00 | 62.50 | 64.95 | +0.95 | +1.48% | 0.00 cr | 73.3% | ₹0 cr |
| 31 Jul '26 | 63.00 | 64.00 | 63.00 | 64.00 | +1.00 | +1.59% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 63.01 | 63.01 | 62.26 | 63.00 | −0.01 | −0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 60.10 | 63.84 | 60.10 | 63.01 | −0.24 | −0.38% | 0.00 cr | 85.7% | ₹0 cr |
| 28 Jul '26 | 63.99 | 63.99 | 62.05 | 63.25 | −0.74 | −1.16% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 65.32 | 65.99 | 62.31 | 63.99 | −1.01 | −1.55% | 0.00 cr | 81.7% | ₹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.
