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 | 62.73 | 64.00 | 61.30 | 62.30 | −0.43 | −0.69% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 61.30 | 62.79 | 61.30 | 62.73 | +0.73 | +1.18% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 64.65 | 64.65 | 61.54 | 62.00 | +0.42 | +0.68% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 62.72 | 63.32 | 61.30 | 61.58 | −1.14 | −1.82% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 62.66 | 63.75 | 61.10 | 62.72 | +0.31 | +0.50% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 61.99 | 62.90 | 60.11 | 62.41 | +0.47 | +0.76% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 61.89 | 62.50 | 61.00 | 61.94 | +0.33 | +0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 61.10 | 63.58 | 61.10 | 61.61 | +0.51 | +0.83% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 62.10 | 62.10 | 60.50 | 61.10 | −1.13 | −1.82% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 64.70 | 64.70 | 61.19 | 62.23 | −2.18 | −3.38% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 64.67 | 67.80 | 62.00 | 64.41 | −0.81 | −1.24% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 63.90 | 67.10 | 60.76 | 65.22 | +1.27 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 64.00 | 65.70 | 63.95 | 63.95 | −3.36 | −4.99% | 0.00 cr | 63.2% | ₹0 cr |
| 18 Aug '26 | 67.31 | 67.31 | 67.31 | 67.31 | −3.54 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 71.00 | 71.00 | 70.85 | 70.85 | −3.72 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 76.50 | 76.57 | 70.67 | 74.57 | +1.64 | +2.25% | 0.00 cr | 45.4% | ₹0 cr |
| 13 Aug '26 | 69.46 | 72.93 | 66.16 | 72.93 | +3.47 | +5.00% | 0.00 cr | 75.0% | ₹0 cr |
| 12 Aug '26 | 69.46 | 72.39 | 69.46 | 69.46 | −3.65 | −4.99% | 0.01 cr | 31.5% | ₹0 cr |
| 11 Aug '26 | 80.79 | 80.79 | 73.11 | 73.11 | −3.84 | −4.99% | 0.01 cr | 42.9% | ₹1 cr |
| 10 Aug '26 | 76.95 | 76.95 | 76.95 | 76.95 | +3.66 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 73.29 | 73.29 | 73.29 | 73.29 | +3.49 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 69.80 | 69.80 | 69.80 | 69.80 | +3.32 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 66.48 | 66.48 | 66.00 | 66.48 | +3.16 | +4.99% | 0.00 cr | 95.3% | ₹0 cr |
| 04 Aug '26 | 61.89 | 63.32 | 59.16 | 63.32 | +3.01 | +4.99% | 0.00 cr | 47.4% | ₹0 cr |
| 03 Aug '26 | 59.40 | 60.31 | 55.73 | 60.31 | +2.87 | +5.00% | 0.00 cr | 71.9% | ₹0 cr |
| 31 Jul '26 | 59.80 | 59.80 | 57.00 | 57.44 | −1.22 | −2.08% | 0.00 cr | 57.5% | ₹0 cr |
| 30 Jul '26 | 60.53 | 61.74 | 57.89 | 58.66 | −1.28 | −2.14% | 0.00 cr | 61.4% | ₹0 cr |
| 29 Jul '26 | 59.90 | 60.99 | 57.00 | 59.94 | +1.08 | +1.83% | 0.00 cr | 68.5% | ₹0 cr |
| 28 Jul '26 | 61.00 | 62.49 | 58.85 | 58.86 | −3.08 | −4.97% | 0.00 cr | 63.4% | ₹0 cr |
| 27 Jul '26 | 63.31 | 64.89 | 60.71 | 61.94 | −1.37 | −2.16% | 0.00 cr | 60.5% | ₹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.
