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 | 69.00 | 69.00 | 65.10 | 65.13 | −0.24 | −0.37% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 68.84 | 68.84 | 65.00 | 65.37 | −0.18 | −0.27% | 0.00 cr | 71.5% | ₹0 cr |
| 02 Sep '26 | 66.50 | 68.00 | 65.03 | 65.55 | −0.45 | −0.68% | 0.00 cr | 89.4% | ₹0 cr |
| 01 Sep '26 | 68.84 | 69.00 | 66.00 | 66.00 | −1.85 | −2.73% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 72.00 | 72.00 | 66.25 | 67.85 | −2.60 | −3.69% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 71.00 | 71.00 | 68.11 | 70.45 | +1.06 | +1.53% | 0.00 cr | 95.5% | ₹0 cr |
| 27 Aug '26 | 68.20 | 72.00 | 68.20 | 69.39 | −1.20 | −1.70% | 0.00 cr | 63.0% | ₹0 cr |
| 26 Aug '26 | 69.00 | 71.00 | 68.50 | 70.59 | +3.11 | +4.61% | 0.00 cr | 84.4% | ₹0 cr |
| 25 Aug '26 | 72.00 | 72.00 | 67.00 | 67.48 | −3.10 | −4.39% | 0.00 cr | 80.7% | ₹0 cr |
| 24 Aug '26 | 66.10 | 71.00 | 66.10 | 70.58 | +1.21 | +1.74% | 0.00 cr | 86.4% | ₹0 cr |
| 21 Aug '26 | 63.86 | 70.00 | 63.86 | 69.37 | +5.52 | +8.65% | 0.02 cr | 68.9% | ₹1 cr |
| 20 Aug '26 | 67.89 | 67.89 | 62.00 | 63.85 | +1.71 | +2.75% | 0.00 cr | 71.1% | ₹0 cr |
| 19 Aug '26 | 61.02 | 64.90 | 61.00 | 62.14 | +0.14 | +0.23% | 0.00 cr | 87.7% | ₹0 cr |
| 18 Aug '26 | 61.60 | 63.50 | 60.00 | 62.00 | +0.67 | +1.09% | 0.00 cr | 93.2% | ₹0 cr |
| 17 Aug '26 | 64.50 | 64.50 | 61.00 | 61.33 | −4.02 | −6.15% | 0.01 cr | 85.3% | ₹0 cr |
| 14 Aug '26 | 67.99 | 67.99 | 65.21 | 65.35 | −1.12 | −1.68% | 0.00 cr | 74.1% | ₹0 cr |
| 13 Aug '26 | 69.90 | 69.90 | 65.05 | 66.47 | +0.81 | +1.23% | 0.00 cr | 73.4% | ₹0 cr |
| 12 Aug '26 | 65.00 | 68.00 | 64.00 | 65.66 | +0.70 | +1.08% | 0.00 cr | 69.2% | ₹0 cr |
| 11 Aug '26 | 68.00 | 68.00 | 64.95 | 64.96 | −0.09 | −0.14% | 0.00 cr | 58.8% | ₹0 cr |
| 10 Aug '26 | 65.01 | 67.00 | 65.00 | 65.05 | −0.81 | −1.23% | 0.00 cr | 52.3% | ₹0 cr |
| 07 Aug '26 | 65.42 | 67.00 | 63.50 | 65.86 | +0.76 | +1.17% | 0.01 cr | 8.4% | ₹1 cr |
| 06 Aug '26 | 64.50 | 66.00 | 63.34 | 65.10 | +1.01 | +1.58% | 0.00 cr | 79.5% | ₹0 cr |
| 05 Aug '26 | 61.50 | 64.97 | 60.00 | 64.09 | +4.12 | +6.87% | 0.00 cr | 83.0% | ₹0 cr |
| 04 Aug '26 | 62.01 | 62.79 | 58.70 | 59.97 | −2.43 | −3.89% | 0.03 cr | 34.3% | ₹2 cr |
| 03 Aug '26 | 60.07 | 62.94 | 59.50 | 62.40 | +2.03 | +3.36% | 0.02 cr | 27.9% | ₹1 cr |
| 31 Jul '26 | 62.80 | 62.89 | 60.05 | 60.37 | +0.19 | +0.32% | 0.02 cr | 31.6% | ₹1 cr |
| 30 Jul '26 | 62.63 | 62.75 | 60.01 | 60.18 | −2.14 | −3.43% | 0.00 cr | 71.5% | ₹0 cr |
| 29 Jul '26 | 60.10 | 64.90 | 60.00 | 62.32 | +2.25 | +3.75% | 0.00 cr | 90.7% | ₹0 cr |
| 28 Jul '26 | 62.00 | 63.89 | 59.10 | 60.07 | −0.43 | −0.71% | 0.00 cr | 59.4% | ₹0 cr |
| 27 Jul '26 | 60.00 | 63.89 | 59.50 | 60.50 | −1.90 | −3.04% | 0.00 cr | 96.7% | ₹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.
