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 | 70.99 | 71.00 | 65.00 | 66.50 | −1.25 | −1.85% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 63.77 | 71.49 | 63.77 | 67.75 | +2.68 | +4.12% | 0.00 cr | 63.3% | ₹0 cr |
| 02 Sep '26 | 66.40 | 66.40 | 65.00 | 65.07 | −0.01 | −0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 66.50 | 66.50 | 65.00 | 65.08 | +0.05 | +0.08% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 60.00 | 66.50 | 60.00 | 65.03 | +0.01 | +0.02% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 65.00 | 68.90 | 64.00 | 65.02 | −0.01 | −0.02% | 0.00 cr | 80.7% | ₹0 cr |
| 27 Aug '26 | 61.00 | 70.00 | 61.00 | 65.03 | +0.93 | +1.45% | 0.00 cr | 91.0% | ₹0 cr |
| 26 Aug '26 | 64.00 | 67.65 | 64.00 | 64.10 | +0.10 | +0.16% | 0.00 cr | 99.0% | ₹0 cr |
| 25 Aug '26 | 65.01 | 67.75 | 64.00 | 64.00 | −1.01 | −1.55% | 0.00 cr | 98.4% | ₹0 cr |
| 24 Aug '26 | 65.20 | 67.70 | 63.51 | 65.01 | +1.81 | +2.86% | 0.00 cr | 94.4% | ₹0 cr |
| 21 Aug '26 | 63.70 | 65.00 | 63.20 | 63.20 | −0.50 | −0.78% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 61.59 | 65.90 | 61.15 | 63.70 | +2.18 | +3.54% | 0.00 cr | 99.1% | ₹0 cr |
| 19 Aug '26 | 59.77 | 61.84 | 59.77 | 61.52 | +1.45 | +2.41% | 0.00 cr | 98.6% | ₹0 cr |
| 18 Aug '26 | 62.25 | 62.25 | 60.00 | 60.07 | −2.33 | −3.73% | 0.00 cr | 72.4% | ₹0 cr |
| 17 Aug '26 | 62.95 | 62.95 | 62.40 | 62.40 | +2.02 | +3.35% | 0.00 cr | 50.0% | ₹0 cr |
| 14 Aug '26 | 60.50 | 63.98 | 60.00 | 60.38 | −0.23 | −0.38% | 0.00 cr | 94.9% | ₹0 cr |
| 13 Aug '26 | 60.50 | 62.00 | 60.45 | 60.61 | +0.11 | +0.18% | 0.00 cr | 71.2% | ₹0 cr |
| 12 Aug '26 | 61.79 | 61.90 | 60.20 | 60.50 | −1.29 | −2.09% | 0.00 cr | 81.2% | ₹0 cr |
| 11 Aug '26 | 61.89 | 61.89 | 60.20 | 61.79 | +1.64 | +2.73% | 0.00 cr | 89.7% | ₹0 cr |
| 10 Aug '26 | 62.20 | 62.20 | 60.11 | 60.15 | −2.04 | −3.28% | 0.00 cr | 90.6% | ₹0 cr |
| 07 Aug '26 | 61.00 | 62.20 | 60.12 | 62.19 | +1.49 | +2.45% | 0.00 cr | 97.5% | ₹0 cr |
| 06 Aug '26 | 60.53 | 63.99 | 60.53 | 60.70 | +0.17 | +0.28% | 0.00 cr | 67.8% | ₹0 cr |
| 05 Aug '26 | 63.70 | 63.70 | 60.46 | 60.53 | −1.97 | −3.15% | 0.00 cr | 65.3% | ₹0 cr |
| 04 Aug '26 | 61.61 | 63.00 | 61.60 | 62.50 | +1.00 | +1.63% | 0.00 cr | 91.1% | ₹0 cr |
| 03 Aug '26 | 60.23 | 62.00 | 60.04 | 61.50 | +1.27 | +2.11% | 0.00 cr | 85.5% | ₹0 cr |
| 31 Jul '26 | 60.18 | 61.90 | 60.00 | 60.23 | +0.06 | +0.10% | 0.00 cr | 96.7% | ₹0 cr |
| 30 Jul '26 | 60.00 | 61.98 | 60.00 | 60.17 | −0.22 | −0.36% | 0.00 cr | 78.5% | ₹0 cr |
| 29 Jul '26 | 60.00 | 62.00 | 59.00 | 60.39 | +0.35 | +0.58% | 0.00 cr | 94.3% | ₹0 cr |
| 28 Jul '26 | 62.00 | 63.99 | 60.00 | 60.04 | −1.23 | −2.01% | 0.00 cr | 80.0% | ₹0 cr |
| 27 Jul '26 | 61.53 | 64.00 | 61.01 | 61.27 | −0.26 | −0.42% | 0.00 cr | 69.6% | ₹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.
