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 | 61.77 | 61.77 | 59.00 | 60.88 | +1.19 | +1.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 62.90 | 62.90 | 58.75 | 59.69 | −1.61 | −2.63% | 0.00 cr | 88.8% | ₹0 cr |
| 02 Sep '26 | 59.94 | 63.10 | 59.93 | 61.30 | +1.93 | +3.25% | 0.00 cr | 72.5% | ₹0 cr |
| 01 Sep '26 | 59.85 | 62.20 | 59.01 | 59.37 | −1.57 | −2.58% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 62.62 | 62.78 | 60.70 | 60.94 | −0.71 | −1.15% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 61.68 | 62.74 | 61.10 | 61.65 | −0.33 | −0.53% | 0.00 cr | 73.7% | ₹0 cr |
| 27 Aug '26 | 63.00 | 63.00 | 61.92 | 61.98 | +0.01 | +0.02% | 0.00 cr | 97.1% | ₹0 cr |
| 26 Aug '26 | 61.87 | 65.00 | 61.55 | 61.97 | +1.78 | +2.96% | 0.00 cr | 64.7% | ₹0 cr |
| 25 Aug '26 | 61.80 | 62.10 | 59.80 | 60.19 | −1.16 | −1.89% | 0.00 cr | 86.9% | ₹0 cr |
| 24 Aug '26 | 62.05 | 63.00 | 61.25 | 61.35 | +0.69 | +1.14% | 0.00 cr | 87.1% | ₹0 cr |
| 21 Aug '26 | 63.87 | 67.55 | 60.10 | 60.66 | −3.21 | −5.03% | 0.02 cr | 85.7% | ₹1 cr |
| 20 Aug '26 | 65.90 | 65.90 | 63.80 | 63.87 | −1.31 | −2.01% | 0.01 cr | 97.3% | ₹0 cr |
| 19 Aug '26 | 64.60 | 67.00 | 64.60 | 65.18 | +0.61 | +0.94% | 0.00 cr | 90.7% | ₹0 cr |
| 18 Aug '26 | 65.90 | 67.00 | 64.05 | 64.57 | −1.12 | −1.70% | 0.00 cr | 88.4% | ₹0 cr |
| 17 Aug '26 | 62.55 | 66.00 | 62.55 | 65.69 | +1.68 | +2.62% | 0.00 cr | 89.3% | ₹0 cr |
| 14 Aug '26 | 66.00 | 67.60 | 62.01 | 64.01 | −0.64 | −0.99% | 0.00 cr | 74.2% | ₹0 cr |
| 13 Aug '26 | 63.03 | 66.00 | 62.86 | 64.65 | +1.81 | +2.88% | 0.00 cr | 90.8% | ₹0 cr |
| 12 Aug '26 | 64.99 | 64.99 | 60.00 | 62.84 | −0.14 | −0.22% | 0.00 cr | 74.0% | ₹0 cr |
| 11 Aug '26 | 65.40 | 65.40 | 61.15 | 62.98 | −0.90 | −1.41% | 0.00 cr | 79.3% | ₹0 cr |
| 10 Aug '26 | 66.84 | 66.84 | 62.50 | 63.88 | −0.98 | −1.51% | 0.00 cr | 74.0% | ₹0 cr |
| 07 Aug '26 | 66.50 | 66.50 | 63.11 | 64.86 | −2.97 | −4.38% | 0.00 cr | 94.7% | ₹0 cr |
| 06 Aug '26 | 67.40 | 68.50 | 66.52 | 67.83 | +1.73 | +2.62% | 0.00 cr | 88.1% | ₹0 cr |
| 05 Aug '26 | 65.39 | 67.55 | 65.39 | 66.10 | +1.92 | +2.99% | 0.00 cr | 69.5% | ₹0 cr |
| 04 Aug '26 | 65.78 | 65.78 | 64.00 | 64.18 | −0.07 | −0.11% | 0.00 cr | 91.4% | ₹0 cr |
| 03 Aug '26 | 63.25 | 65.34 | 63.25 | 64.25 | +0.39 | +0.61% | 0.00 cr | 48.8% | ₹0 cr |
| 31 Jul '26 | 64.00 | 65.51 | 63.00 | 63.86 | −0.38 | −0.59% | 0.00 cr | 97.5% | ₹0 cr |
| 30 Jul '26 | 67.00 | 67.79 | 64.00 | 64.24 | −2.11 | −3.18% | 0.00 cr | 80.9% | ₹0 cr |
| 29 Jul '26 | 68.00 | 68.00 | 66.30 | 66.35 | −0.96 | −1.43% | 0.00 cr | 87.0% | ₹0 cr |
| 28 Jul '26 | 68.90 | 69.50 | 66.10 | 67.31 | +0.05 | +0.07% | 0.00 cr | 86.5% | ₹0 cr |
| 27 Jul '26 | 65.00 | 68.00 | 63.55 | 67.26 | +4.96 | +7.96% | 0.00 cr | 92.5% | ₹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.
