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 | 61.00 | 63.69 | 60.10 | 61.02 | −0.78 | −1.26% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 60.60 | 62.49 | 60.60 | 61.80 | +0.80 | +1.31% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 62.37 | 62.37 | 58.60 | 61.00 | +1.56 | +2.62% | 0.00 cr | 66.4% | ₹0 cr |
| 01 Sep '26 | 61.55 | 63.50 | 59.40 | 59.44 | −1.56 | −2.56% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 60.00 | 63.98 | 58.00 | 61.00 | +0.06 | +0.10% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 62.50 | 62.50 | 57.13 | 60.94 | +0.93 | +1.55% | 0.00 cr | 81.8% | ₹0 cr |
| 27 Aug '26 | 62.00 | 62.00 | 60.00 | 60.01 | −1.79 | −2.90% | 0.00 cr | 99.8% | ₹0 cr |
| 26 Aug '26 | 64.90 | 64.90 | 60.11 | 61.80 | −0.38 | −0.61% | 0.00 cr | 52.1% | ₹0 cr |
| 25 Aug '26 | 64.34 | 64.34 | 62.18 | 62.18 | −3.27 | −5.00% | 0.00 cr | 87.1% | ₹0 cr |
| 24 Aug '26 | 68.99 | 69.68 | 63.06 | 65.45 | −0.92 | −1.39% | 0.00 cr | 65.3% | ₹0 cr |
| 21 Aug '26 | 67.57 | 67.57 | 63.11 | 66.37 | +2.01 | +3.12% | 0.02 cr | 47.1% | ₹1 cr |
| 20 Aug '26 | 64.36 | 64.36 | 64.36 | 64.36 | +3.06 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 61.30 | 61.30 | 61.30 | 61.30 | +2.91 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 58.39 | 58.39 | 58.39 | 58.39 | +2.78 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 50.33 | 55.61 | 50.33 | 55.61 | +2.64 | +4.98% | 0.00 cr | 92.5% | ₹0 cr |
| 14 Aug '26 | 52.72 | 55.51 | 50.24 | 52.97 | +0.09 | +0.17% | 0.00 cr | 87.0% | ₹0 cr |
| 13 Aug '26 | 52.99 | 53.00 | 51.00 | 52.88 | +1.28 | +2.48% | 0.00 cr | 99.9% | ₹0 cr |
| 12 Aug '26 | 53.40 | 53.40 | 50.24 | 51.60 | −0.90 | −1.71% | 0.00 cr | 63.2% | ₹0 cr |
| 11 Aug '26 | 54.98 | 54.98 | 52.01 | 52.50 | −1.97 | −3.62% | 0.00 cr | 99.9% | ₹0 cr |
| 10 Aug '26 | 57.00 | 57.00 | 54.47 | 54.47 | −2.86 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 57.33 | 57.33 | 57.33 | 57.33 | +2.73 | +5.00% | 0.01 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 54.95 | 55.00 | 52.25 | 54.60 | −0.40 | −0.73% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 55.00 | 55.00 | 55.00 | 55.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 55.00 | 56.00 | 54.65 | 55.00 | +0.79 | +1.46% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 53.46 | 54.21 | 53.00 | 54.21 | +0.21 | +0.39% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 56.65 | 56.65 | 53.55 | 54.00 | −2.06 | −3.67% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 56.00 | 57.00 | 54.71 | 56.06 | −1.52 | −2.64% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 58.00 | 58.29 | 56.00 | 57.58 | +0.08 | +0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 56.95 | 57.65 | 56.95 | 57.50 | +1.40 | +2.50% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 54.50 | 56.70 | 54.50 | 56.10 | +2.10 | +3.89% | 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.
