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 | 64.68 | 64.68 | 60.38 | 60.38 | −4.30 | −6.65% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 62.99 | 64.68 | 62.99 | 64.68 | +4.68 | +7.80% | 0.00 cr | 86.3% | ₹0 cr |
| 02 Sep '26 | 62.00 | 64.75 | 60.00 | 60.00 | −2.00 | −3.23% | 0.00 cr | 84.6% | ₹0 cr |
| 01 Sep '26 | 66.00 | 66.00 | 61.02 | 62.00 | −3.00 | −4.62% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 64.96 | 65.00 | 64.96 | 65.00 | +0.04 | +0.06% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 64.00 | 65.00 | 62.25 | 64.96 | −0.54 | −0.82% | 0.00 cr | 99.6% | ₹0 cr |
| 27 Aug '26 | 65.00 | 65.50 | 65.00 | 65.50 | −0.24 | −0.37% | 0.00 cr | 98.6% | ₹0 cr |
| 26 Aug '26 | 63.00 | 65.80 | 63.00 | 65.74 | −0.26 | −0.39% | 0.00 cr | 91.8% | ₹0 cr |
| 25 Aug '26 | 62.00 | 66.00 | 62.00 | 66.00 | +2.00 | +3.13% | 0.00 cr | 82.9% | ₹0 cr |
| 24 Aug '26 | 62.20 | 65.25 | 62.20 | 64.00 | −2.00 | −3.03% | 0.00 cr | 72.0% | ₹0 cr |
| 21 Aug '26 | 60.00 | 68.00 | 60.00 | 66.00 | +1.00 | +1.54% | 0.00 cr | 96.9% | ₹0 cr |
| 20 Aug '26 | 63.90 | 66.00 | 61.50 | 65.00 | +1.30 | +2.04% | 0.00 cr | 96.6% | ₹0 cr |
| 19 Aug '26 | 60.60 | 64.00 | 57.52 | 63.70 | +3.70 | +6.17% | 0.00 cr | 83.2% | ₹0 cr |
| 18 Aug '26 | 59.85 | 60.00 | 58.00 | 60.00 | +1.16 | +1.97% | 0.00 cr | 91.2% | ₹0 cr |
| 17 Aug '26 | 62.00 | 62.62 | 56.50 | 58.84 | −5.66 | −8.78% | 0.00 cr | 96.8% | ₹0 cr |
| 14 Aug '26 | 65.00 | 65.00 | 62.60 | 64.50 | −2.11 | −3.17% | 0.00 cr | 98.3% | ₹0 cr |
| 13 Aug '26 | 65.00 | 66.75 | 65.00 | 66.61 | +3.60 | +5.71% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 65.32 | 65.32 | 63.00 | 63.01 | −2.31 | −3.54% | 0.00 cr | 99.9% | ₹0 cr |
| 11 Aug '26 | 68.00 | 68.00 | 64.60 | 65.32 | −0.68 | −1.03% | 0.00 cr | 99.2% | ₹0 cr |
| 10 Aug '26 | 63.80 | 66.00 | 63.80 | 66.00 | +0.10 | +0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 66.50 | 66.50 | 65.00 | 65.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 67.50 | 67.50 | 64.00 | 65.90 | +0.90 | +1.38% | 0.00 cr | 84.9% | ₹0 cr |
| 05 Aug '26 | 65.00 | 65.00 | 64.00 | 65.00 | +0.81 | +1.26% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 65.50 | 65.50 | 62.00 | 64.19 | +1.20 | +1.91% | 0.00 cr | 81.2% | ₹0 cr |
| 03 Aug '26 | 66.00 | 66.00 | 62.00 | 62.99 | −0.31 | −0.49% | 0.00 cr | 96.2% | ₹0 cr |
| 31 Jul '26 | 65.00 | 68.48 | 62.01 | 63.30 | +1.55 | +2.51% | 0.00 cr | 96.2% | ₹0 cr |
| 30 Jul '26 | 67.00 | 67.33 | 61.10 | 61.75 | −4.51 | −6.81% | 0.00 cr | 62.0% | ₹0 cr |
| 29 Jul '26 | 63.89 | 67.95 | 60.00 | 66.26 | +2.37 | +3.71% | 0.00 cr | 13.2% | ₹0 cr |
| 28 Jul '26 | 64.00 | 64.00 | 59.00 | 63.89 | +2.16 | +3.50% | 0.00 cr | 60.3% | ₹0 cr |
| 27 Jul '26 | 60.01 | 64.83 | 60.01 | 61.73 | +1.72 | +2.87% | 0.00 cr | 89.3% | ₹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.
