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 | 63.90 | 66.47 | 63.90 | 65.50 | +1.60 | +2.50% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 66.51 | 66.51 | 63.74 | 63.90 | −3.19 | −4.75% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 63.00 | 68.78 | 63.00 | 67.09 | +1.58 | +2.41% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 67.00 | 70.00 | 65.51 | 65.51 | −1.49 | −2.22% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 67.90 | 67.90 | 62.02 | 67.00 | +1.98 | +3.05% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 64.98 | 66.33 | 64.98 | 65.02 | −2.76 | −4.07% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 64.98 | 67.98 | 64.97 | 67.78 | +2.80 | +4.31% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 63.24 | 65.00 | 62.05 | 64.98 | +2.98 | +4.81% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 62.01 | 63.82 | 61.91 | 62.00 | −3.16 | −4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 66.49 | 66.65 | 65.00 | 65.16 | −1.99 | −2.96% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 66.31 | 69.00 | 65.00 | 67.15 | −0.51 | −0.75% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 69.51 | 69.51 | 66.00 | 67.66 | −1.20 | −1.74% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 67.61 | 70.00 | 64.23 | 68.86 | +1.25 | +1.85% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 71.50 | 71.56 | 67.61 | 67.61 | −3.55 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 71.16 | 76.90 | 71.16 | 71.16 | −3.74 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 72.00 | 76.00 | 69.52 | 74.90 | +1.73 | +2.36% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 73.99 | 77.68 | 71.99 | 73.17 | −0.82 | −1.11% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 74.04 | 77.25 | 71.20 | 73.99 | −0.68 | −0.91% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 74.00 | 75.09 | 68.05 | 74.67 | +3.15 | +4.40% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 71.80 | 71.80 | 70.00 | 71.52 | +3.12 | +4.56% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 67.03 | 68.48 | 62.43 | 68.40 | +2.69 | +4.09% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 66.13 | 69.70 | 65.70 | 65.71 | −3.44 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 66.10 | 72.70 | 65.94 | 69.15 | −0.26 | −0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 72.45 | 72.45 | 69.00 | 69.41 | +0.41 | +0.59% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 66.75 | 70.20 | 66.65 | 69.00 | −1.15 | −1.64% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 73.63 | 73.63 | 70.00 | 70.15 | −3.48 | −4.73% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 73.63 | 77.50 | 73.63 | 73.63 | −3.87 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 80.50 | 80.50 | 77.33 | 77.50 | +0.17 | +0.22% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 76.65 | 78.00 | 74.30 | 77.33 | −0.88 | −1.13% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 80.07 | 83.99 | 76.07 | 78.21 | −1.86 | −2.32% | 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.
