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 | 63.49 | 63.49 | 60.00 | 61.99 | +0.16 | +0.26% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 64.15 | 64.15 | 61.27 | 61.83 | −2.66 | −4.12% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 64.98 | 64.98 | 64.00 | 64.49 | −0.49 | −0.75% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 66.99 | 66.99 | 63.00 | 64.98 | −1.32 | −1.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 67.99 | 67.99 | 62.15 | 66.30 | +1.40 | +2.16% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 64.98 | 64.99 | 64.90 | 64.90 | +0.47 | +0.73% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 65.25 | 65.25 | 64.41 | 64.43 | −3.36 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 68.49 | 68.49 | 65.08 | 67.79 | −0.71 | −1.04% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 69.90 | 70.95 | 64.50 | 68.50 | +0.66 | +0.97% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 71.35 | 71.35 | 67.00 | 67.84 | −0.42 | −0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 70.67 | 70.67 | 66.49 | 68.26 | −1.72 | −2.46% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 71.25 | 72.00 | 69.48 | 69.98 | +0.81 | +1.17% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 66.15 | 71.00 | 66.15 | 69.17 | −0.42 | −0.60% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 73.00 | 74.00 | 69.59 | 69.59 | −3.66 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 69.95 | 74.75 | 68.13 | 73.25 | +1.55 | +2.16% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 75.84 | 75.84 | 71.00 | 71.70 | −0.53 | −0.73% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 75.99 | 75.99 | 72.00 | 72.23 | −0.15 | −0.21% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 72.35 | 72.38 | 70.36 | 72.38 | +3.44 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 66.00 | 68.98 | 64.10 | 68.94 | +3.24 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 61.30 | 65.70 | 61.30 | 65.70 | +3.12 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 65.99 | 66.00 | 62.50 | 62.58 | −2.33 | −3.59% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 69.00 | 69.00 | 64.75 | 64.91 | −1.22 | −1.84% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 64.00 | 67.20 | 62.50 | 66.13 | +2.13 | +3.33% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 66.00 | 67.95 | 63.60 | 64.00 | −0.72 | −1.11% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 63.50 | 65.10 | 61.80 | 64.72 | +2.72 | +4.39% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 62.00 | 63.80 | 61.94 | 62.00 | +0.06 | +0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 63.92 | 63.92 | 61.50 | 61.94 | −0.91 | −1.45% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 60.88 | 63.85 | 60.00 | 62.85 | +1.97 | +3.24% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 61.30 | 63.50 | 60.80 | 60.88 | −1.67 | −2.67% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 61.30 | 65.00 | 61.30 | 62.55 | +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.
