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 | 69.70 | 71.30 | 64.60 | 68.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 68.00 | 71.27 | 68.00 | 68.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 71.40 | 71.40 | 68.00 | 68.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 65.50 | 68.00 | 63.00 | 68.00 | +2.50 | +3.82% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 65.81 | 65.81 | 65.50 | 65.50 | −0.31 | −0.47% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 66.00 | 66.00 | 65.81 | 65.81 | −2.18 | −3.21% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 63.49 | 69.99 | 63.49 | 67.99 | +1.16 | +1.74% | 0.00 cr | 99.6% | ₹0 cr |
| 26 Aug '26 | 66.83 | 66.83 | 66.83 | 66.83 | +0.33 | +0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 65.01 | 67.99 | 65.01 | 66.50 | +1.49 | +2.29% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 67.00 | 70.59 | 65.01 | 65.01 | −2.24 | −3.33% | 0.00 cr | 86.7% | ₹0 cr |
| 21 Aug '26 | 69.82 | 69.82 | 66.50 | 67.25 | +0.75 | +1.13% | 0.00 cr | 99.6% | ₹0 cr |
| 20 Aug '26 | 66.50 | 66.50 | 66.50 | 66.50 | −3.49 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 73.47 | 73.47 | 66.50 | 69.99 | +0.00 | +0.00% | 0.00 cr | 99.8% | ₹0 cr |
| 18 Aug '26 | 69.99 | 70.00 | 69.99 | 69.99 | +2.50 | +3.70% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 64.80 | 67.99 | 64.80 | 67.49 | +2.68 | +4.14% | 0.00 cr | 99.1% | ₹0 cr |
| 14 Aug '26 | 71.49 | 71.49 | 64.81 | 64.81 | −3.41 | −5.00% | 0.00 cr | 98.3% | ₹0 cr |
| 13 Aug '26 | 68.23 | 68.23 | 68.21 | 68.22 | −3.57 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 71.86 | 71.86 | 71.79 | 71.79 | +3.35 | +4.89% | 0.00 cr | 99.3% | ₹0 cr |
| 11 Aug '26 | 68.44 | 68.44 | 68.44 | 68.44 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 71.80 | 71.80 | 68.44 | 68.44 | −3.56 | −4.94% | 0.00 cr | 51.5% | ₹0 cr |
| 07 Aug '26 | 72.50 | 72.50 | 68.39 | 72.00 | +0.02 | +0.03% | 0.00 cr | 80.0% | ₹0 cr |
| 06 Aug '26 | 68.98 | 71.98 | 67.70 | 71.98 | +3.00 | +4.35% | 0.00 cr | 99.1% | ₹0 cr |
| 05 Aug '26 | 70.00 | 70.00 | 68.98 | 68.98 | +2.10 | +3.14% | 0.00 cr | 47.6% | ₹0 cr |
| 04 Aug '26 | 66.88 | 66.88 | 66.88 | 66.88 | +3.18 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 63.70 | 63.70 | 63.70 | 63.70 | −1.30 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 71.34 | 71.34 | 64.56 | 65.00 | −2.95 | −4.34% | 0.00 cr | 94.4% | ₹0 cr |
| 24 Jul '26 | 67.95 | 67.95 | 67.95 | 67.95 | −0.05 | −0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 70.00 | 70.00 | 68.00 | 68.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 68.00 | 68.00 | 68.00 | 68.00 | −0.99 | −1.43% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 70.40 | 70.40 | 68.99 | 68.99 | +1.87 | +2.79% | 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.
