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 | 60.50 | 64.94 | 60.50 | 60.93 | −0.83 | −1.34% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 61.30 | 62.99 | 61.00 | 61.76 | −0.58 | −0.93% | 0.00 cr | 89.7% | ₹0 cr |
| 02 Sep '26 | 65.79 | 65.79 | 60.22 | 62.34 | −2.24 | −3.47% | 0.00 cr | 87.3% | ₹0 cr |
| 01 Sep '26 | 65.50 | 67.80 | 64.00 | 64.58 | −0.92 | −1.40% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 66.21 | 66.21 | 64.04 | 65.50 | +0.90 | +1.39% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 65.89 | 66.16 | 64.20 | 64.60 | +0.31 | +0.48% | 0.00 cr | 75.1% | ₹0 cr |
| 27 Aug '26 | 67.49 | 67.49 | 64.00 | 64.29 | −2.17 | −3.27% | 0.00 cr | 84.8% | ₹0 cr |
| 26 Aug '26 | 67.40 | 67.89 | 65.00 | 66.46 | +0.31 | +0.47% | 0.00 cr | 92.8% | ₹0 cr |
| 25 Aug '26 | 69.34 | 70.90 | 64.25 | 66.15 | −2.85 | −4.13% | 0.00 cr | 81.8% | ₹0 cr |
| 24 Aug '26 | 70.00 | 70.01 | 69.00 | 69.00 | +0.00 | +0.00% | 0.00 cr | 79.5% | ₹0 cr |
| 21 Aug '26 | 72.89 | 72.89 | 69.00 | 69.00 | −0.91 | −1.30% | 0.00 cr | 66.2% | ₹0 cr |
| 20 Aug '26 | 79.45 | 79.45 | 67.15 | 69.91 | +1.92 | +2.82% | 0.00 cr | 67.0% | ₹0 cr |
| 19 Aug '26 | 65.00 | 69.50 | 64.27 | 67.99 | +3.52 | +5.46% | 0.00 cr | 94.8% | ₹0 cr |
| 18 Aug '26 | 68.45 | 68.45 | 64.00 | 64.47 | −1.95 | −2.94% | 0.00 cr | 87.1% | ₹0 cr |
| 17 Aug '26 | 66.36 | 67.75 | 66.36 | 66.42 | +0.20 | +0.30% | 0.00 cr | 79.6% | ₹0 cr |
| 14 Aug '26 | 67.50 | 68.98 | 65.30 | 66.22 | +0.99 | +1.52% | 0.00 cr | 79.4% | ₹0 cr |
| 13 Aug '26 | 69.83 | 69.83 | 64.52 | 65.23 | −2.96 | −4.34% | 0.00 cr | 67.6% | ₹0 cr |
| 12 Aug '26 | 67.36 | 70.50 | 67.36 | 68.19 | −0.80 | −1.16% | 0.00 cr | 80.5% | ₹0 cr |
| 11 Aug '26 | 65.00 | 74.00 | 63.01 | 68.99 | +4.28 | +6.61% | 0.00 cr | 90.0% | ₹0 cr |
| 10 Aug '26 | 69.00 | 71.69 | 63.43 | 64.71 | −5.52 | −7.86% | 0.00 cr | 82.0% | ₹0 cr |
| 07 Aug '26 | 72.00 | 73.78 | 68.66 | 70.23 | −1.92 | −2.66% | 0.00 cr | 83.2% | ₹0 cr |
| 06 Aug '26 | 75.00 | 75.00 | 72.01 | 72.15 | +0.36 | +0.50% | 0.00 cr | 64.1% | ₹0 cr |
| 05 Aug '26 | 73.00 | 73.00 | 71.28 | 71.79 | −0.21 | −0.29% | 0.00 cr | 62.7% | ₹0 cr |
| 04 Aug '26 | 73.00 | 73.00 | 71.15 | 72.00 | +0.93 | +1.31% | 0.00 cr | 77.6% | ₹0 cr |
| 03 Aug '26 | 72.96 | 72.96 | 71.00 | 71.07 | −1.05 | −1.46% | 0.00 cr | 64.0% | ₹0 cr |
| 31 Jul '26 | 72.99 | 72.99 | 71.00 | 72.12 | +0.07 | +0.10% | 0.00 cr | 69.5% | ₹0 cr |
| 30 Jul '26 | 73.50 | 73.50 | 72.00 | 72.05 | −1.00 | −1.37% | 0.00 cr | 67.8% | ₹0 cr |
| 29 Jul '26 | 74.70 | 74.70 | 71.50 | 73.05 | +0.96 | +1.33% | 0.00 cr | 57.1% | ₹0 cr |
| 28 Jul '26 | 76.49 | 76.49 | 72.06 | 72.09 | −1.51 | −2.05% | 0.00 cr | 91.9% | ₹0 cr |
| 27 Jul '26 | 74.83 | 74.83 | 70.64 | 73.60 | +3.33 | +4.74% | 0.00 cr | 82.2% | ₹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.
