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 | 66.00 | 67.45 | 65.00 | 65.01 | −0.99 | −1.50% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 64.90 | 66.90 | 64.80 | 66.00 | +0.53 | +0.81% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 63.00 | 65.51 | 62.06 | 65.47 | +0.83 | +1.28% | 0.00 cr | 80.8% | ₹0 cr |
| 01 Sep '26 | 65.28 | 65.28 | 62.10 | 64.64 | −0.64 | −0.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 63.22 | 65.49 | 63.22 | 65.28 | +2.06 | +3.26% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 63.00 | 64.74 | 61.72 | 63.22 | +0.21 | +0.33% | 0.00 cr | 64.0% | ₹0 cr |
| 27 Aug '26 | 63.66 | 64.90 | 61.00 | 63.01 | −0.65 | −1.02% | 0.00 cr | 81.9% | ₹0 cr |
| 26 Aug '26 | 64.85 | 64.98 | 62.26 | 63.66 | −0.24 | −0.38% | 0.00 cr | 96.4% | ₹0 cr |
| 25 Aug '26 | 63.96 | 65.34 | 62.54 | 63.90 | −0.06 | −0.09% | 0.00 cr | 64.1% | ₹0 cr |
| 24 Aug '26 | 65.30 | 66.00 | 62.13 | 63.96 | −1.34 | −2.05% | 0.00 cr | 55.5% | ₹0 cr |
| 21 Aug '26 | 65.50 | 65.50 | 65.30 | 65.30 | −0.26 | −0.40% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 64.68 | 66.00 | 62.80 | 65.56 | +0.95 | +1.47% | 0.00 cr | 88.2% | ₹0 cr |
| 19 Aug '26 | 64.80 | 65.14 | 59.70 | 64.61 | +0.48 | +0.75% | 0.00 cr | 87.0% | ₹0 cr |
| 18 Aug '26 | 69.71 | 69.98 | 62.42 | 64.13 | −3.07 | −4.57% | 0.00 cr | 81.3% | ₹0 cr |
| 17 Aug '26 | 68.70 | 69.50 | 64.80 | 67.20 | +1.05 | +1.59% | 0.00 cr | 89.6% | ₹0 cr |
| 14 Aug '26 | 68.96 | 69.78 | 65.62 | 66.15 | −4.58 | −6.48% | 0.00 cr | 98.7% | ₹0 cr |
| 13 Aug '26 | 71.00 | 71.00 | 69.03 | 70.73 | +0.13 | +0.18% | 0.00 cr | 85.7% | ₹0 cr |
| 12 Aug '26 | 73.80 | 73.80 | 70.60 | 70.60 | +1.16 | +1.67% | 0.00 cr | 91.1% | ₹0 cr |
| 11 Aug '26 | 68.00 | 76.00 | 68.00 | 69.44 | +0.34 | +0.49% | 0.00 cr | 75.1% | ₹0 cr |
| 10 Aug '26 | 68.38 | 70.20 | 67.70 | 69.10 | +0.72 | +1.05% | 0.00 cr | 91.5% | ₹0 cr |
| 07 Aug '26 | 67.87 | 70.00 | 66.51 | 68.38 | +0.50 | +0.74% | 0.00 cr | 98.7% | ₹0 cr |
| 06 Aug '26 | 67.85 | 68.00 | 65.60 | 67.88 | −0.12 | −0.18% | 0.00 cr | 93.5% | ₹0 cr |
| 05 Aug '26 | 63.20 | 68.60 | 63.20 | 68.00 | +1.00 | +1.49% | 0.00 cr | 77.7% | ₹0 cr |
| 04 Aug '26 | 65.60 | 67.11 | 64.00 | 67.00 | +0.02 | +0.03% | 0.00 cr | 96.5% | ₹0 cr |
| 03 Aug '26 | 66.00 | 67.99 | 64.00 | 66.98 | +2.38 | +3.68% | 0.00 cr | 73.1% | ₹0 cr |
| 31 Jul '26 | 61.01 | 65.05 | 61.01 | 64.60 | +0.66 | +1.03% | 0.00 cr | 93.6% | ₹0 cr |
| 30 Jul '26 | 64.20 | 64.20 | 61.37 | 63.94 | +1.18 | +1.88% | 0.00 cr | 66.7% | ₹0 cr |
| 29 Jul '26 | 63.50 | 65.25 | 62.02 | 62.76 | −0.74 | −1.17% | 0.00 cr | 87.0% | ₹0 cr |
| 28 Jul '26 | 62.90 | 64.99 | 62.05 | 63.50 | −0.36 | −0.56% | 0.00 cr | 99.5% | ₹0 cr |
| 27 Jul '26 | 63.80 | 63.88 | 63.80 | 63.86 | −0.02 | −0.03% | 0.00 cr | 99.7% | ₹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.
