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 | 65.00 | 65.00 | 63.55 | 63.55 | +2.30 | +3.76% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 61.00 | 61.30 | 61.00 | 61.25 | −0.18 | −0.29% | 0.00 cr | 51.2% | ₹0 cr |
| 31 Aug '26 | 64.77 | 64.77 | 61.43 | 61.43 | −2.07 | −3.26% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 69.00 | 69.00 | 63.00 | 63.50 | +1.57 | +2.54% | 0.00 cr | 98.2% | ₹0 cr |
| 27 Aug '26 | 61.02 | 63.00 | 60.06 | 61.93 | +0.91 | +1.49% | 0.00 cr | 70.3% | ₹0 cr |
| 26 Aug '26 | 61.00 | 61.02 | 60.84 | 61.02 | −0.15 | −0.25% | 0.00 cr | 75.0% | ₹0 cr |
| 25 Aug '26 | 67.80 | 67.80 | 60.41 | 61.17 | +1.02 | +1.70% | 0.00 cr | 48.5% | ₹0 cr |
| 24 Aug '26 | 62.80 | 62.80 | 60.00 | 60.15 | −0.70 | −1.15% | 0.00 cr | 52.8% | ₹0 cr |
| 21 Aug '26 | 57.45 | 60.85 | 57.45 | 60.85 | −0.15 | −0.25% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 61.00 | 61.00 | 61.00 | 61.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 60.30 | 61.00 | 60.02 | 61.00 | −1.00 | −1.61% | 0.00 cr | 83.3% | ₹0 cr |
| 14 Aug '26 | 62.80 | 62.90 | 62.00 | 62.00 | −0.90 | −1.43% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 64.90 | 64.90 | 61.51 | 62.90 | +0.90 | +1.45% | 0.00 cr | 63.6% | ₹0 cr |
| 11 Aug '26 | 61.10 | 62.90 | 61.05 | 62.00 | +0.95 | +1.56% | 0.00 cr | 95.8% | ₹0 cr |
| 10 Aug '26 | 61.01 | 62.59 | 61.01 | 61.05 | −1.62 | −2.58% | 0.00 cr | 73.3% | ₹0 cr |
| 07 Aug '26 | 63.55 | 63.60 | 60.15 | 62.67 | −0.93 | −1.46% | 0.00 cr | 70.0% | ₹0 cr |
| 06 Aug '26 | 63.60 | 63.60 | 63.60 | 63.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 63.73 | 63.73 | 63.60 | 63.60 | −0.13 | −0.20% | 0.00 cr | 99.0% | ₹0 cr |
| 04 Aug '26 | 61.70 | 63.73 | 61.51 | 63.73 | +1.42 | +2.28% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 57.40 | 62.95 | 57.40 | 62.31 | +1.28 | +2.10% | 0.00 cr | 59.3% | ₹0 cr |
| 31 Jul '26 | 61.20 | 62.10 | 60.51 | 61.03 | −0.97 | −1.56% | 0.00 cr | 59.0% | ₹0 cr |
| 30 Jul '26 | 62.00 | 62.00 | 62.00 | 62.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 64.10 | 64.12 | 61.80 | 62.00 | −1.49 | −2.35% | 0.00 cr | 54.8% | ₹0 cr |
| 28 Jul '26 | 62.00 | 63.49 | 62.00 | 63.49 | +2.67 | +4.39% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 64.00 | 64.00 | 59.75 | 60.82 | −2.61 | −4.11% | 0.00 cr | 62.6% | ₹0 cr |
| 24 Jul '26 | 64.00 | 64.00 | 60.00 | 63.43 | +2.28 | +3.73% | 0.00 cr | 81.5% | ₹0 cr |
| 23 Jul '26 | 62.00 | 62.99 | 61.01 | 61.15 | −0.85 | −1.37% | 0.00 cr | 51.6% | ₹0 cr |
| 22 Jul '26 | 62.10 | 63.90 | 62.00 | 62.00 | −1.85 | −2.90% | 0.00 cr | 93.7% | ₹0 cr |
| 21 Jul '26 | 64.00 | 64.00 | 62.25 | 63.85 | −0.15 | −0.23% | 0.00 cr | 92.9% | ₹0 cr |
| 20 Jul '26 | 64.00 | 64.00 | 64.00 | 64.00 | +0.00 | +0.00% | 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.
