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 | 74.00 | 74.00 | 68.00 | 68.00 | −0.05 | −0.07% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 73.01 | 74.45 | 68.05 | 68.05 | −3.85 | −5.35% | 0.00 cr | 77.2% | ₹0 cr |
| 02 Sep '26 | 91.45 | 91.45 | 70.55 | 71.90 | −7.73 | −9.71% | 0.00 cr | 84.4% | ₹0 cr |
| 01 Sep '26 | 75.99 | 84.00 | 71.55 | 79.63 | +3.63 | +4.78% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 72.66 | 87.95 | 71.00 | 76.00 | +2.60 | +3.54% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 73.40 | 73.40 | 73.40 | 73.40 | +1.40 | +1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 70.10 | 76.00 | 66.25 | 72.00 | −2.50 | −3.36% | 0.00 cr | 73.0% | ₹0 cr |
| 26 Aug '26 | 70.50 | 76.00 | 70.50 | 74.50 | +3.73 | +5.27% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 63.25 | 71.00 | 63.01 | 70.77 | +6.51 | +10.13% | 0.00 cr | 92.1% | ₹0 cr |
| 24 Aug '26 | 67.01 | 68.68 | 64.00 | 64.26 | −3.08 | −4.57% | 0.00 cr | 67.5% | ₹0 cr |
| 21 Aug '26 | 64.75 | 68.00 | 63.00 | 67.34 | −1.47 | −2.14% | 0.00 cr | 72.8% | ₹0 cr |
| 20 Aug '26 | 65.11 | 70.00 | 63.00 | 68.81 | +3.70 | +5.68% | 0.00 cr | 99.8% | ₹0 cr |
| 19 Aug '26 | 65.40 | 68.80 | 62.51 | 65.11 | −4.39 | −6.32% | 0.00 cr | 99.0% | ₹0 cr |
| 18 Aug '26 | 64.35 | 71.80 | 60.25 | 69.50 | +1.12 | +1.64% | 0.00 cr | 86.1% | ₹0 cr |
| 17 Aug '26 | 62.17 | 69.00 | 56.00 | 68.38 | +5.58 | +8.89% | 0.00 cr | 82.9% | ₹0 cr |
| 14 Aug '26 | 61.11 | 67.40 | 61.00 | 62.80 | +1.69 | +2.77% | 0.00 cr | 68.3% | ₹0 cr |
| 13 Aug '26 | 67.99 | 67.99 | 60.00 | 61.11 | −6.88 | −10.12% | 0.00 cr | 68.1% | ₹0 cr |
| 12 Aug '26 | 68.64 | 68.64 | 67.99 | 67.99 | −0.65 | −0.95% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 64.90 | 68.99 | 61.01 | 68.64 | −0.36 | −0.52% | 0.00 cr | 89.5% | ₹0 cr |
| 10 Aug '26 | 64.24 | 69.00 | 64.24 | 69.00 | +3.45 | +5.26% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 70.70 | 70.70 | 65.53 | 65.55 | −4.58 | −6.53% | 0.00 cr | 99.0% | ₹0 cr |
| 06 Aug '26 | 71.00 | 71.00 | 68.80 | 70.13 | +6.03 | +9.41% | 0.00 cr | 65.6% | ₹0 cr |
| 05 Aug '26 | 59.00 | 71.00 | 56.60 | 64.10 | +4.10 | +6.83% | 0.00 cr | 95.0% | ₹0 cr |
| 04 Aug '26 | 61.04 | 63.30 | 59.00 | 60.00 | −0.74 | −1.22% | 0.00 cr | 99.9% | ₹0 cr |
| 03 Aug '26 | 57.00 | 63.70 | 56.44 | 60.74 | +3.74 | +6.56% | 0.00 cr | 68.6% | ₹0 cr |
| 31 Jul '26 | 60.00 | 60.00 | 56.00 | 57.00 | −3.00 | −5.00% | 0.00 cr | 82.6% | ₹0 cr |
| 30 Jul '26 | 62.00 | 62.00 | 60.00 | 60.00 | −1.76 | −2.85% | 0.00 cr | 50.0% | ₹0 cr |
| 29 Jul '26 | 58.50 | 62.00 | 58.50 | 61.76 | +3.26 | +5.57% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 57.11 | 65.90 | 57.11 | 58.50 | −1.60 | −2.66% | 0.00 cr | 65.3% | ₹0 cr |
| 27 Jul '26 | 60.10 | 60.10 | 60.10 | 60.10 | +2.19 | +3.78% | 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.
