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 | 62.39 | 62.39 | 61.98 | 61.98 | +2.35 | +3.94% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 62.11 | 62.80 | 58.21 | 59.63 | −1.26 | −2.07% | 0.00 cr | 86.2% | ₹0 cr |
| 02 Sep '26 | 63.30 | 63.35 | 60.00 | 60.89 | −0.17 | −0.28% | 0.00 cr | 98.8% | ₹0 cr |
| 01 Sep '26 | 58.66 | 61.60 | 57.26 | 61.06 | +3.55 | +6.17% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 56.50 | 59.00 | 56.00 | 57.51 | −0.73 | −1.25% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 62.30 | 62.30 | 58.00 | 58.24 | −0.30 | −0.51% | 0.00 cr | 57.9% | ₹0 cr |
| 27 Aug '26 | 60.00 | 66.90 | 55.00 | 58.54 | −1.31 | −2.19% | 0.00 cr | 84.6% | ₹0 cr |
| 26 Aug '26 | 60.00 | 64.90 | 58.52 | 59.85 | −3.65 | −5.75% | 0.00 cr | 55.6% | ₹0 cr |
| 25 Aug '26 | 64.00 | 64.00 | 63.50 | 63.50 | +1.30 | +2.09% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 63.87 | 63.87 | 61.00 | 62.20 | −1.67 | −2.61% | 0.00 cr | 57.6% | ₹0 cr |
| 21 Aug '26 | 61.00 | 63.87 | 61.00 | 63.87 | +2.26 | +3.67% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 68.00 | 68.00 | 59.11 | 61.61 | −1.04 | −1.66% | 0.00 cr | 46.8% | ₹0 cr |
| 19 Aug '26 | 65.80 | 65.80 | 59.98 | 62.65 | +1.66 | +2.72% | 0.00 cr | 95.8% | ₹0 cr |
| 18 Aug '26 | 60.21 | 61.50 | 60.00 | 60.99 | −1.01 | −1.63% | 0.00 cr | 56.7% | ₹0 cr |
| 17 Aug '26 | 61.10 | 65.90 | 61.10 | 62.00 | +1.00 | +1.64% | 0.00 cr | 95.5% | ₹0 cr |
| 14 Aug '26 | 66.50 | 66.50 | 61.00 | 61.00 | −0.40 | −0.65% | 0.00 cr | 92.1% | ₹0 cr |
| 13 Aug '26 | 67.98 | 67.98 | 58.62 | 61.40 | −0.91 | −1.46% | 0.00 cr | 83.3% | ₹0 cr |
| 12 Aug '26 | 64.95 | 64.95 | 61.06 | 62.31 | +0.09 | +0.14% | 0.00 cr | 98.7% | ₹0 cr |
| 11 Aug '26 | 63.70 | 63.90 | 60.00 | 62.22 | −2.78 | −4.28% | 0.00 cr | 79.5% | ₹0 cr |
| 10 Aug '26 | 67.00 | 67.00 | 65.00 | 65.00 | −0.98 | −1.49% | 0.00 cr | 98.5% | ₹0 cr |
| 07 Aug '26 | 67.90 | 67.90 | 64.98 | 65.98 | +3.56 | +5.70% | 0.00 cr | 83.2% | ₹0 cr |
| 06 Aug '26 | 66.80 | 66.80 | 62.00 | 62.42 | −2.38 | −3.67% | 0.01 cr | 98.7% | ₹1 cr |
| 05 Aug '26 | 62.21 | 65.00 | 62.21 | 64.80 | +2.59 | +4.16% | 0.00 cr | 74.1% | ₹0 cr |
| 04 Aug '26 | 67.00 | 67.00 | 62.00 | 62.21 | −2.58 | −3.98% | 0.00 cr | 59.9% | ₹0 cr |
| 03 Aug '26 | 64.68 | 66.00 | 62.51 | 64.79 | −1.21 | −1.83% | 0.00 cr | 89.8% | ₹0 cr |
| 31 Jul '26 | 68.69 | 68.69 | 65.00 | 66.00 | +1.04 | +1.60% | 0.00 cr | 72.9% | ₹0 cr |
| 30 Jul '26 | 70.89 | 70.89 | 63.25 | 64.96 | −0.64 | −0.98% | 0.00 cr | 99.1% | ₹0 cr |
| 29 Jul '26 | 68.80 | 68.80 | 65.20 | 65.60 | −1.24 | −1.86% | 0.00 cr | 99.8% | ₹0 cr |
| 28 Jul '26 | 67.80 | 67.80 | 66.84 | 66.84 | +3.35 | +5.28% | 0.00 cr | 97.6% | ₹0 cr |
| 27 Jul '26 | 68.70 | 68.70 | 63.01 | 63.49 | −0.03 | −0.05% | 0.00 cr | 86.1% | ₹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.
