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 | 62.50 | 67.70 | 62.50 | 65.86 | +2.09 | +3.28% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 60.25 | 66.79 | 60.25 | 63.77 | −3.02 | −4.52% | 0.00 cr | 79.8% | ₹0 cr |
| 02 Sep '26 | 67.00 | 67.00 | 60.99 | 66.79 | −0.20 | −0.30% | 0.00 cr | 50.6% | ₹0 cr |
| 01 Sep '26 | 62.89 | 67.88 | 62.89 | 66.99 | +1.99 | +3.06% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 61.65 | 67.80 | 61.65 | 65.00 | +2.31 | +3.68% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 63.50 | 67.49 | 60.15 | 62.69 | −0.81 | −1.28% | 0.00 cr | 60.9% | ₹0 cr |
| 27 Aug '26 | 65.93 | 67.31 | 63.05 | 63.50 | −2.43 | −3.69% | 0.00 cr | 99.8% | ₹0 cr |
| 26 Aug '26 | 71.93 | 71.93 | 63.05 | 65.93 | −2.07 | −3.04% | 0.00 cr | 79.2% | ₹0 cr |
| 25 Aug '26 | 69.87 | 69.87 | 65.95 | 68.00 | +0.02 | +0.03% | 0.00 cr | 57.1% | ₹0 cr |
| 24 Aug '26 | 66.00 | 69.90 | 65.10 | 67.98 | +3.98 | +6.22% | 0.00 cr | 63.2% | ₹0 cr |
| 21 Aug '26 | 63.83 | 67.80 | 59.25 | 64.00 | +0.14 | +0.22% | 0.00 cr | 50.4% | ₹0 cr |
| 20 Aug '26 | 64.89 | 64.90 | 60.30 | 63.86 | +2.45 | +3.99% | 0.00 cr | 65.8% | ₹0 cr |
| 19 Aug '26 | 65.70 | 65.73 | 61.00 | 61.41 | +0.51 | +0.84% | 0.00 cr | 85.2% | ₹0 cr |
| 18 Aug '26 | 65.50 | 66.68 | 60.20 | 60.90 | −0.77 | −1.25% | 0.00 cr | 87.7% | ₹0 cr |
| 17 Aug '26 | 51.80 | 65.49 | 51.80 | 61.67 | +4.38 | +7.65% | 0.00 cr | 88.1% | ₹0 cr |
| 14 Aug '26 | 57.00 | 61.50 | 57.00 | 57.29 | −4.81 | −7.75% | 0.00 cr | 70.9% | ₹0 cr |
| 13 Aug '26 | 69.36 | 69.36 | 54.89 | 62.10 | −2.94 | −4.52% | 0.00 cr | 59.5% | ₹0 cr |
| 12 Aug '26 | 68.00 | 72.97 | 61.11 | 65.04 | −6.15 | −8.64% | 0.00 cr | 80.3% | ₹0 cr |
| 11 Aug '26 | 64.00 | 78.80 | 64.00 | 71.19 | −3.84 | −5.12% | 0.00 cr | 64.7% | ₹0 cr |
| 10 Aug '26 | 74.00 | 77.49 | 71.03 | 75.03 | +5.55 | +7.99% | 0.00 cr | 60.9% | ₹0 cr |
| 07 Aug '26 | 69.66 | 76.53 | 67.50 | 69.48 | +0.01 | +0.01% | 0.00 cr | 66.2% | ₹0 cr |
| 06 Aug '26 | 72.50 | 77.00 | 68.22 | 69.47 | −3.03 | −4.18% | 0.00 cr | 77.4% | ₹0 cr |
| 05 Aug '26 | 70.38 | 79.95 | 70.00 | 72.50 | +4.39 | +6.45% | 0.00 cr | 73.4% | ₹0 cr |
| 04 Aug '26 | 70.00 | 73.79 | 68.00 | 68.11 | +0.16 | +0.24% | 0.00 cr | 89.3% | ₹0 cr |
| 03 Aug '26 | 72.80 | 72.80 | 67.01 | 67.95 | −1.29 | −1.86% | 0.00 cr | 79.7% | ₹0 cr |
| 31 Jul '26 | 79.99 | 79.99 | 69.00 | 69.24 | −2.77 | −3.85% | 0.00 cr | 60.5% | ₹0 cr |
| 30 Jul '26 | 71.95 | 72.01 | 60.00 | 72.01 | +12.00 | +20.00% | 0.00 cr | 82.5% | ₹0 cr |
| 29 Jul '26 | 68.50 | 68.50 | 60.00 | 60.01 | −3.59 | −5.64% | 0.00 cr | 80.2% | ₹0 cr |
| 28 Jul '26 | 63.00 | 72.97 | 61.74 | 63.60 | −2.08 | −3.17% | 0.00 cr | 62.2% | ₹0 cr |
| 27 Jul '26 | 67.84 | 67.84 | 62.25 | 65.68 | +8.12 | +14.11% | 0.00 cr | 59.9% | ₹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.
