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 | 59.78 | 59.78 | 59.78 | 59.78 | −0.52 | −0.86% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 57.52 | 61.00 | 57.52 | 60.30 | +1.30 | +2.20% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 60.86 | 60.86 | 59.00 | 59.00 | −0.38 | −0.64% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 62.50 | 65.62 | 59.38 | 59.38 | −3.12 | −4.99% | 0.00 cr | — | ₹0 cr |
| 24 Aug '26 | 62.50 | 62.50 | 62.50 | 62.50 | −0.11 | −0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 62.61 | 62.61 | 62.61 | 62.61 | −3.29 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 66.90 | 66.90 | 65.90 | 65.90 | +2.15 | +3.37% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 65.00 | 65.00 | 63.75 | 63.75 | +1.00 | +1.59% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 64.09 | 64.09 | 62.75 | 62.75 | +1.71 | +2.80% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 65.00 | 65.00 | 61.04 | 61.04 | −3.21 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 66.83 | 66.83 | 61.00 | 64.25 | +0.60 | +0.94% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 63.77 | 63.77 | 57.71 | 63.65 | +2.91 | +4.79% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 60.80 | 60.80 | 60.74 | 60.74 | +2.67 | +4.60% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 52.55 | 58.07 | 52.55 | 58.07 | +2.76 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 55.31 | 55.31 | 55.31 | 55.31 | −2.91 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 58.22 | 58.22 | 58.22 | 58.22 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 64.34 | 64.34 | 58.22 | 58.22 | −3.06 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 67.70 | 67.70 | 61.28 | 61.28 | −3.22 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 66.99 | 66.99 | 64.50 | 64.50 | +0.70 | +1.10% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 64.00 | 64.00 | 63.80 | 63.80 | +0.80 | +1.27% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 63.99 | 63.99 | 63.00 | 63.00 | +2.00 | +3.28% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 63.00 | 63.00 | 61.00 | 61.00 | +0.05 | +0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 62.45 | 62.45 | 60.95 | 60.95 | +1.45 | +2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 59.50 | 59.50 | 59.50 | 59.50 | +0.50 | +0.85% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 55.23 | 60.99 | 55.23 | 59.00 | +0.87 | +1.50% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 58.13 | 58.13 | 58.13 | 58.13 | −3.05 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 64.39 | 66.95 | 61.18 | 61.18 | −3.21 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 64.99 | 64.99 | 58.90 | 64.39 | +2.41 | +3.89% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 62.99 | 62.99 | 57.85 | 61.98 | +1.09 | +1.79% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 62.04 | 62.04 | 56.14 | 60.89 | +1.80 | +3.05% | 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.
