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 | 62.55 | 69.99 | 61.20 | 66.92 | +5.72 | +9.35% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 61.20 | 61.20 | 61.20 | 61.20 | −0.43 | −0.70% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 61.45 | 62.70 | 61.20 | 61.63 | −1.37 | −2.17% | 0.00 cr | 75.0% | ₹0 cr |
| 01 Sep '26 | 62.00 | 63.99 | 62.00 | 63.00 | +1.00 | +1.61% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 62.01 | 62.01 | 62.00 | 62.00 | −2.52 | −3.91% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 63.87 | 64.59 | 62.37 | 64.52 | +2.52 | +4.06% | 0.00 cr | 68.8% | ₹0 cr |
| 27 Aug '26 | 64.79 | 64.80 | 61.00 | 62.00 | −2.17 | −3.38% | 0.01 cr | 83.0% | ₹1 cr |
| 26 Aug '26 | 64.50 | 64.80 | 64.00 | 64.17 | −0.73 | −1.12% | 0.00 cr | 83.3% | ₹0 cr |
| 25 Aug '26 | 63.50 | 64.90 | 62.64 | 64.90 | +1.50 | +2.37% | 0.00 cr | 81.3% | ₹0 cr |
| 24 Aug '26 | 63.00 | 63.40 | 62.06 | 63.40 | +2.05 | +3.34% | 0.00 cr | 88.9% | ₹0 cr |
| 21 Aug '26 | 61.50 | 62.00 | 60.70 | 61.35 | −0.75 | −1.21% | 0.01 cr | 92.3% | ₹1 cr |
| 20 Aug '26 | 61.99 | 62.50 | 61.99 | 62.10 | +2.00 | +3.33% | 0.00 cr | 78.3% | ₹0 cr |
| 19 Aug '26 | 59.25 | 61.00 | 59.00 | 60.10 | +0.81 | +1.37% | 0.03 cr | 87.6% | ₹2 cr |
| 18 Aug '26 | 60.00 | 60.00 | 59.25 | 59.29 | −0.70 | −1.17% | 0.03 cr | 89.0% | ₹2 cr |
| 17 Aug '26 | 63.90 | 63.90 | 59.54 | 59.99 | −0.01 | −0.02% | 0.01 cr | 98.1% | ₹1 cr |
| 14 Aug '26 | 59.04 | 61.00 | 59.02 | 60.00 | +0.95 | +1.61% | 0.01 cr | 94.1% | ₹1 cr |
| 13 Aug '26 | 60.45 | 60.45 | 59.05 | 59.05 | −0.45 | −0.76% | 0.00 cr | 75.0% | ₹0 cr |
| 12 Aug '26 | 59.27 | 60.96 | 58.75 | 59.50 | −1.40 | −2.30% | 0.00 cr | 84.6% | ₹0 cr |
| 11 Aug '26 | 58.50 | 62.00 | 56.10 | 60.90 | +0.45 | +0.74% | 0.01 cr | 91.3% | ₹1 cr |
| 10 Aug '26 | 58.87 | 62.67 | 58.25 | 60.45 | +4.95 | +8.92% | 0.02 cr | 66.4% | ₹1 cr |
| 07 Aug '26 | 56.00 | 56.00 | 55.50 | 55.50 | −0.60 | −1.07% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 65.00 | 65.00 | 55.00 | 56.10 | −0.22 | −0.39% | 0.01 cr | 90.9% | ₹0 cr |
| 05 Aug '26 | 55.00 | 57.00 | 52.10 | 56.32 | +0.32 | +0.57% | 0.01 cr | 94.9% | ₹1 cr |
| 04 Aug '26 | 54.27 | 56.00 | 54.27 | 56.00 | +0.06 | +0.11% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 52.05 | 56.00 | 52.05 | 55.94 | +0.94 | +1.71% | 0.01 cr | 95.3% | ₹0 cr |
| 31 Jul '26 | 53.50 | 55.40 | 53.50 | 55.00 | +1.62 | +3.03% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 52.06 | 53.75 | 52.00 | 53.38 | +2.38 | +4.67% | 0.00 cr | 60.0% | ₹0 cr |
| 29 Jul '26 | 52.50 | 54.00 | 51.00 | 51.00 | −0.55 | −1.07% | 0.03 cr | 61.3% | ₹2 cr |
| 28 Jul '26 | 52.80 | 52.80 | 50.90 | 51.55 | −0.95 | −1.81% | 0.01 cr | 64.4% | ₹0 cr |
| 27 Jul '26 | 51.89 | 52.50 | 51.85 | 52.50 | +1.50 | +2.94% | 0.02 cr | 78.2% | ₹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.
