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 | 67.33 | 77.80 | 61.15 | 75.90 | +8.24 | +12.18% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 67.68 | 67.68 | 67.66 | 67.66 | −2.04 | −2.93% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Aug '26 | 70.00 | 70.00 | 69.70 | 69.70 | −0.30 | −0.43% | 0.00 cr | — | ₹0 cr |
| 26 Aug '26 | 70.01 | 70.01 | 70.00 | 70.00 | +0.05 | +0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 69.90 | 69.95 | 69.90 | 69.95 | +0.07 | +0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 68.99 | 69.90 | 66.70 | 69.88 | −1.05 | −1.48% | 0.00 cr | 73.5% | ₹0 cr |
| 20 Aug '26 | 61.70 | 70.93 | 61.70 | 70.93 | +2.94 | +4.32% | 0.00 cr | 74.3% | ₹0 cr |
| 19 Aug '26 | 67.99 | 67.99 | 67.99 | 67.99 | +0.33 | +0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 68.00 | 68.00 | 66.10 | 67.66 | −0.34 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 68.31 | 68.66 | 61.10 | 68.00 | −1.00 | −1.45% | 0.00 cr | 96.3% | ₹0 cr |
| 13 Aug '26 | 63.36 | 69.90 | 60.00 | 69.00 | +1.64 | +2.43% | 0.00 cr | 94.0% | ₹0 cr |
| 12 Aug '26 | 67.15 | 73.90 | 67.15 | 67.36 | +0.21 | +0.31% | 0.00 cr | 99.9% | ₹0 cr |
| 11 Aug '26 | 71.45 | 73.80 | 67.01 | 67.15 | −8.82 | −11.61% | 0.00 cr | 49.8% | ₹0 cr |
| 10 Aug '26 | 65.85 | 76.45 | 65.00 | 75.97 | +5.98 | +8.54% | 0.00 cr | 99.4% | ₹0 cr |
| 06 Aug '26 | 67.65 | 69.99 | 65.66 | 69.99 | −1.95 | −2.71% | 0.00 cr | 97.0% | ₹0 cr |
| 05 Aug '26 | 71.94 | 71.94 | 71.94 | 71.94 | −0.36 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 69.01 | 72.48 | 69.00 | 72.30 | −0.18 | −0.25% | 0.00 cr | 73.0% | ₹0 cr |
| 30 Jul '26 | 71.90 | 74.82 | 66.20 | 72.48 | −3.97 | −5.19% | 0.00 cr | 65.1% | ₹0 cr |
| 29 Jul '26 | 64.90 | 79.90 | 62.00 | 76.45 | +7.47 | +10.83% | 0.00 cr | 48.4% | ₹0 cr |
| 28 Jul '26 | 66.35 | 68.98 | 65.00 | 68.98 | −1.53 | −2.17% | 0.00 cr | 97.8% | ₹0 cr |
| 27 Jul '26 | 70.00 | 71.49 | 65.75 | 70.51 | −0.34 | −0.48% | 0.00 cr | 53.6% | ₹0 cr |
| 24 Jul '26 | 70.85 | 70.85 | 70.85 | 70.85 | −0.04 | −0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 71.40 | 71.40 | 62.00 | 70.89 | −0.51 | −0.71% | 0.00 cr | 78.0% | ₹0 cr |
| 20 Jul '26 | 72.06 | 72.06 | 71.40 | 71.40 | −0.31 | −0.43% | 0.00 cr | 95.2% | ₹0 cr |
| 16 Jul '26 | 72.00 | 72.00 | 61.61 | 71.71 | −1.07 | −1.47% | 0.00 cr | 97.9% | ₹0 cr |
| 13 Jul '26 | 69.78 | 73.00 | 66.11 | 72.78 | +0.07 | +0.10% | 0.00 cr | 50.5% | ₹0 cr |
| 10 Jul '26 | 69.01 | 76.00 | 64.20 | 72.71 | +2.71 | +3.87% | 0.00 cr | 33.2% | ₹0 cr |
| 09 Jul '26 | 70.00 | 70.00 | 70.00 | 70.00 | −1.60 | −2.23% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 71.95 | 71.95 | 71.60 | 71.60 | −0.35 | −0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 70.20 | 72.31 | 70.20 | 71.95 | +1.95 | +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.
