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 | 64.99 | 64.99 | 64.99 | 64.99 | +1.00 | +1.56% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 62.11 | 63.99 | 62.11 | 63.99 | −3.51 | −5.20% | 0.00 cr | 50.0% | ₹0 cr |
| 02 Sep '26 | 67.50 | 67.50 | 67.50 | 67.50 | +2.40 | +3.69% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Aug '26 | 65.10 | 65.10 | 65.10 | 65.10 | −0.90 | −1.36% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 66.33 | 66.33 | 66.00 | 66.00 | +0.01 | +0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 65.99 | 65.99 | 65.99 | 65.99 | −0.02 | −0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 66.01 | 66.01 | 66.01 | 66.01 | +0.31 | +0.47% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 66.10 | 66.10 | 65.70 | 65.70 | −0.30 | −0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 66.00 | 66.00 | 66.00 | 66.00 | −0.99 | −1.48% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 67.90 | 67.90 | 66.99 | 66.99 | +2.31 | +3.57% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 64.99 | 64.99 | 64.59 | 64.68 | +2.02 | +3.22% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 61.99 | 62.99 | 61.99 | 62.66 | +4.65 | +8.02% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 58.01 | 58.01 | 58.01 | 58.01 | −0.49 | −0.84% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 58.00 | 58.50 | 58.00 | 58.50 | −1.49 | −2.48% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 63.59 | 63.76 | 59.99 | 59.99 | +1.23 | +2.09% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 57.99 | 59.99 | 57.99 | 58.76 | +2.60 | +4.63% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 56.16 | 56.16 | 56.16 | 56.16 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 55.99 | 56.16 | 55.99 | 56.16 | +2.66 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 54.01 | 54.01 | 53.50 | 53.50 | −2.15 | −3.86% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 57.00 | 57.00 | 55.18 | 55.65 | −2.35 | −4.05% | 0.00 cr | 90.0% | ₹0 cr |
| 17 Jul '26 | 58.00 | 58.00 | 58.00 | 58.00 | +1.01 | +1.77% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 56.99 | 57.96 | 56.99 | 56.99 | +0.87 | +1.55% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 56.12 | 56.12 | 56.12 | 56.12 | −0.41 | −0.73% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 55.11 | 57.99 | 54.76 | 56.53 | −1.11 | −1.93% | 0.00 cr | 53.6% | ₹0 cr |
| 07 Jul '26 | 58.01 | 58.99 | 57.51 | 57.64 | −2.35 | −3.92% | 0.00 cr | 80.0% | ₹0 cr |
| 06 Jul '26 | 59.00 | 59.99 | 59.00 | 59.99 | +1.68 | +2.88% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 60.11 | 60.11 | 57.09 | 58.31 | −1.78 | −2.96% | 0.01 cr | 83.5% | ₹1 cr |
| 02 Jul '26 | 59.97 | 60.39 | 57.53 | 60.09 | +2.57 | +4.47% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 61.12 | 61.12 | 57.52 | 57.52 | −3.02 | −4.99% | 0.00 cr | 92.6% | ₹0 cr |
| 30 Jun '26 | 61.11 | 61.11 | 60.03 | 60.54 | +0.53 | +0.88% | 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.
