End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 69.75 | 70.10 | 68.50 | 68.50 | −1.25 | −1.79% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 69.75 | 69.75 | 69.75 | 69.75 | +0.75 | +1.09% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 69.00 | 69.00 | 69.00 | 69.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 69.00 | 69.00 | 69.00 | 69.00 | −1.00 | −1.43% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 65.00 | 70.20 | 65.00 | 70.00 | +3.04 | +4.54% | 0.00 cr | 77.8% | ₹0 cr |
| 27 Aug '26 | 65.00 | 66.96 | 65.00 | 66.96 | −2.04 | −2.96% | 0.00 cr | 50.0% | ₹0 cr |
| 26 Aug '26 | 67.99 | 72.00 | 67.99 | 69.00 | +3.00 | +4.55% | 0.00 cr | 91.7% | ₹0 cr |
| 24 Aug '26 | 64.00 | 66.00 | 64.00 | 66.00 | +1.00 | +1.54% | 0.00 cr | 66.7% | ₹0 cr |
| 21 Aug '26 | 65.00 | 65.00 | 65.00 | 65.00 | −0.10 | −0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 64.00 | 66.00 | 60.55 | 65.10 | −1.90 | −2.84% | 0.00 cr | 75.0% | ₹0 cr |
| 17 Aug '26 | 64.00 | 67.00 | 64.00 | 67.00 | +2.00 | +3.08% | 0.00 cr | 50.0% | ₹0 cr |
| 14 Aug '26 | 64.00 | 66.95 | 63.01 | 65.00 | +2.00 | +3.17% | 0.00 cr | 90.0% | ₹0 cr |
| 13 Aug '26 | 66.88 | 66.88 | 61.00 | 63.00 | −3.88 | −5.80% | 0.00 cr | 50.0% | ₹0 cr |
| 12 Aug '26 | 67.00 | 67.00 | 66.65 | 66.88 | −5.12 | −7.11% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 72.00 | 72.00 | 72.00 | 72.00 | +4.00 | +5.88% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 74.00 | 74.00 | 67.00 | 68.00 | −2.90 | −4.09% | 0.00 cr | 60.0% | ₹0 cr |
| 07 Aug '26 | 66.50 | 70.90 | 66.50 | 70.90 | +5.30 | +8.08% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 65.00 | 66.40 | 65.00 | 65.60 | +3.48 | +5.60% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 62.12 | 62.12 | 62.12 | 62.12 | +0.02 | +0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 65.50 | 65.50 | 62.10 | 62.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 64.25 | 64.25 | 62.10 | 62.10 | +1.00 | +1.64% | 0.00 cr | 50.0% | ₹0 cr |
| 29 Jul '26 | 65.00 | 65.00 | 61.10 | 61.10 | −7.90 | −11.45% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 69.55 | 69.55 | 69.00 | 69.00 | +0.50 | +0.73% | 0.00 cr | 50.0% | ₹0 cr |
| 27 Jul '26 | 62.50 | 68.50 | 62.50 | 68.50 | +10.50 | +18.10% | 0.01 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 58.00 | 61.50 | 58.00 | 58.00 | −1.02 | −1.73% | 0.00 cr | 60.0% | ₹0 cr |
| 23 Jul '26 | 62.00 | 64.00 | 59.02 | 59.02 | −4.88 | −7.64% | 0.00 cr | 25.0% | ₹0 cr |
| 20 Jul '26 | 63.90 | 63.90 | 63.90 | 63.90 | −2.10 | −3.18% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 58.00 | 66.00 | 58.00 | 66.00 | +2.00 | +3.13% | 0.00 cr | 71.4% | ₹0 cr |
| 15 Jul '26 | 69.00 | 69.00 | 64.00 | 64.00 | −0.80 | −1.23% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 54.00 | 64.80 | 54.00 | 64.80 | +10.80 | +20.00% | 0.01 cr | 92.9% | ₹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.
