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 | 65.28 | 65.28 | 62.65 | 65.00 | −0.94 | −1.43% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 63.50 | 66.97 | 63.50 | 65.94 | +1.99 | +3.11% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 64.00 | 64.00 | 62.66 | 63.95 | −1.99 | −3.02% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 65.12 | 66.88 | 65.00 | 65.94 | −0.94 | −1.41% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 67.18 | 67.18 | 60.81 | 66.88 | +2.89 | +4.52% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 60.56 | 66.12 | 60.56 | 63.99 | +0.26 | +0.41% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 64.01 | 69.00 | 63.70 | 63.73 | −3.32 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 66.46 | 67.12 | 63.17 | 67.05 | +0.59 | +0.89% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 67.80 | 67.80 | 61.53 | 66.46 | +1.70 | +2.63% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 58.64 | 64.80 | 58.64 | 64.76 | +3.04 | +4.93% | 0.01 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 61.72 | 61.72 | 61.72 | 61.72 | −1.25 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 62.97 | 62.97 | 62.97 | 62.97 | −1.28 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 64.25 | 64.25 | 64.25 | 64.25 | −1.31 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 65.56 | 65.56 | 65.56 | 65.56 | −1.33 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 66.89 | 66.89 | 66.89 | 66.89 | −1.36 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 68.25 | 68.25 | 68.25 | 68.25 | −1.39 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 69.64 | 69.64 | 69.64 | 69.64 | −1.42 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 71.05 | 71.40 | 71.05 | 71.06 | −1.44 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 74.00 | 74.00 | 72.50 | 72.50 | −1.47 | −1.99% | 0.01 cr | 100.0% | ₹1 cr |
| 10 Aug '26 | 73.97 | 73.98 | 72.00 | 73.97 | +1.44 | +1.99% | 0.01 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 72.02 | 72.53 | 69.70 | 72.53 | +1.41 | +1.98% | 0.03 cr | 100.0% | ₹2 cr |
| 06 Aug '26 | 71.12 | 71.12 | 71.12 | 71.12 | +1.39 | +1.99% | 0.01 cr | 100.0% | ₹1 cr |
| 05 Aug '26 | 69.73 | 69.73 | 69.73 | 69.73 | +1.36 | +1.99% | 0.01 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 68.37 | 68.37 | 68.37 | 68.37 | +1.34 | +2.00% | 0.01 cr | 100.0% | ₹1 cr |
| 03 Aug '26 | 67.03 | 67.03 | 67.03 | 67.03 | +1.31 | +1.99% | 0.01 cr | 100.0% | ₹1 cr |
| 31 Jul '26 | 65.71 | 65.72 | 65.71 | 65.72 | +1.28 | +1.99% | 0.02 cr | 100.0% | ₹1 cr |
| 30 Jul '26 | 64.44 | 64.44 | 64.44 | 64.44 | +1.26 | +1.99% | 0.01 cr | 100.0% | ₹1 cr |
| 29 Jul '26 | 63.18 | 63.18 | 63.18 | 63.18 | +1.23 | +1.99% | 0.01 cr | 100.0% | ₹1 cr |
| 28 Jul '26 | 60.79 | 62.00 | 60.79 | 61.95 | +1.16 | +1.91% | 0.01 cr | 100.0% | ₹1 cr |
| 27 Jul '26 | 60.50 | 60.79 | 60.49 | 60.79 | +1.19 | +2.00% | 0.01 cr | 100.0% | ₹1 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.
