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 | 65.98 | 65.98 | 65.89 | 65.89 | +2.84 | +4.50% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 63.05 | 63.06 | 63.05 | 63.05 | +0.29 | +0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 64.05 | 64.80 | 62.00 | 62.76 | −2.23 | −3.43% | 0.00 cr | 77.3% | ₹0 cr |
| 01 Sep '26 | 64.15 | 65.99 | 64.15 | 64.99 | +0.84 | +1.31% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 64.80 | 66.83 | 64.01 | 64.15 | −0.45 | −0.70% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 64.55 | 65.99 | 63.01 | 64.60 | +0.53 | +0.83% | 0.00 cr | 82.2% | ₹0 cr |
| 27 Aug '26 | 68.49 | 68.49 | 63.00 | 64.07 | −4.42 | −6.45% | 0.00 cr | 96.5% | ₹0 cr |
| 26 Aug '26 | 68.50 | 68.50 | 68.49 | 68.49 | +0.50 | +0.74% | 0.00 cr | 94.1% | ₹0 cr |
| 25 Aug '26 | 66.82 | 68.99 | 66.00 | 67.99 | +1.17 | +1.75% | 0.00 cr | 82.5% | ₹0 cr |
| 24 Aug '26 | 63.57 | 68.70 | 63.57 | 66.82 | −2.17 | −3.15% | 0.00 cr | 61.1% | ₹0 cr |
| 21 Aug '26 | 66.99 | 68.99 | 66.01 | 68.99 | +2.99 | +4.53% | 0.00 cr | 76.1% | ₹0 cr |
| 20 Aug '26 | 66.44 | 66.99 | 66.00 | 66.00 | −0.12 | −0.18% | 0.00 cr | 88.3% | ₹0 cr |
| 19 Aug '26 | 68.05 | 69.90 | 66.00 | 66.12 | −1.93 | −2.84% | 0.00 cr | 81.5% | ₹0 cr |
| 18 Aug '26 | 68.05 | 68.05 | 68.05 | 68.05 | −0.83 | −1.20% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 68.66 | 72.80 | 65.01 | 68.88 | +0.22 | +0.32% | 0.00 cr | 97.8% | ₹0 cr |
| 14 Aug '26 | 69.99 | 69.99 | 66.00 | 68.66 | −1.33 | −1.90% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 68.70 | 69.99 | 66.00 | 69.99 | +1.29 | +1.88% | 0.00 cr | 99.6% | ₹0 cr |
| 12 Aug '26 | 71.35 | 71.45 | 68.70 | 68.70 | −2.30 | −3.24% | 0.00 cr | 99.5% | ₹0 cr |
| 11 Aug '26 | 71.88 | 71.88 | 71.00 | 71.00 | +2.31 | +3.36% | 0.00 cr | 99.0% | ₹0 cr |
| 10 Aug '26 | 70.99 | 70.99 | 68.69 | 68.69 | −3.30 | −4.58% | 0.00 cr | 92.2% | ₹0 cr |
| 07 Aug '26 | 67.67 | 71.99 | 67.67 | 71.99 | +4.73 | +7.03% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 68.85 | 69.95 | 65.00 | 67.26 | −1.52 | −2.21% | 0.00 cr | 91.7% | ₹0 cr |
| 05 Aug '26 | 71.00 | 71.80 | 68.70 | 68.78 | −3.02 | −4.21% | 0.00 cr | 72.6% | ₹0 cr |
| 03 Aug '26 | 65.50 | 71.95 | 65.50 | 71.80 | +4.13 | +6.10% | 0.00 cr | 98.8% | ₹0 cr |
| 31 Jul '26 | 72.83 | 72.83 | 67.00 | 67.67 | −0.48 | −0.70% | 0.00 cr | 95.5% | ₹0 cr |
| 30 Jul '26 | 73.94 | 75.50 | 68.10 | 68.15 | −0.89 | −1.29% | 0.00 cr | 89.1% | ₹0 cr |
| 29 Jul '26 | 68.85 | 70.00 | 68.85 | 69.04 | +0.53 | +0.77% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 66.02 | 73.93 | 66.02 | 68.51 | −2.49 | −3.51% | 0.00 cr | 64.0% | ₹0 cr |
| 24 Jul '26 | 73.99 | 73.99 | 71.00 | 71.00 | +1.00 | +1.43% | 0.00 cr | 50.0% | ₹0 cr |
| 23 Jul '26 | 69.05 | 70.00 | 69.00 | 70.00 | +1.13 | +1.64% | 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.
