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 | 68.95 | 68.95 | 66.55 | 68.95 | −1.05 | −1.50% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 70.00 | 70.00 | 70.00 | 70.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 70.00 | 70.00 | 70.00 | 70.00 | +2.50 | +3.70% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 67.50 | 67.50 | 67.50 | 67.50 | +3.15 | +4.90% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 64.35 | 64.35 | 64.35 | 64.35 | +3.06 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 61.29 | 61.29 | 60.40 | 61.29 | +2.91 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 58.38 | 58.38 | 58.38 | 58.38 | +2.78 | +5.00% | 0.00 cr | 84.6% | ₹0 cr |
| 25 Aug '26 | 55.65 | 55.65 | 53.02 | 55.60 | −0.05 | −0.09% | 0.00 cr | 76.2% | ₹0 cr |
| 24 Aug '26 | 55.82 | 55.82 | 55.65 | 55.65 | +0.00 | +0.00% | 0.00 cr | 75.6% | ₹0 cr |
| 21 Aug '26 | 53.00 | 55.65 | 53.00 | 55.65 | +2.65 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 53.00 | 53.00 | 53.00 | 53.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 53.00 | 53.00 | 53.00 | 53.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 53.00 | 53.00 | 53.00 | 53.00 | +2.48 | +4.91% | 0.00 cr | 95.5% | ₹0 cr |
| 17 Aug '26 | 50.51 | 50.52 | 50.51 | 50.52 | −2.61 | −4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 53.13 | 53.13 | 53.13 | 53.13 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 53.13 | 53.13 | 53.13 | 53.13 | +2.53 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 50.60 | 50.60 | 50.60 | 50.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 50.60 | 50.61 | 50.60 | 50.60 | −2.65 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 53.00 | 53.25 | 53.00 | 53.25 | −2.50 | −4.48% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 55.75 | 55.75 | 55.75 | 55.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 56.11 | 56.11 | 55.75 | 55.75 | −0.36 | −0.64% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 58.00 | 58.00 | 56.11 | 56.11 | −2.45 | −4.18% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 61.10 | 61.10 | 58.00 | 58.56 | −2.44 | −4.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 61.00 | 61.00 | 61.00 | 61.00 | −0.71 | −1.15% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 64.00 | 64.00 | 61.71 | 61.71 | −3.24 | −4.99% | 0.00 cr | 99.5% | ₹0 cr |
| 02 Jul '26 | 64.94 | 64.95 | 64.94 | 64.95 | −3.40 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 68.35 | 68.35 | 68.35 | 68.35 | −3.59 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 68.40 | 72.00 | 68.40 | 71.94 | −0.06 | −0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 75.00 | 75.00 | 68.40 | 72.00 | +0.00 | +0.00% | 0.00 cr | 97.5% | ₹0 cr |
| 25 Jun '26 | 75.00 | 75.00 | 72.00 | 72.00 | −0.26 | −0.36% | 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.
