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 | 76.00 | 77.99 | 75.11 | 76.01 | −0.24 | −0.31% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 76.25 | 76.25 | 76.25 | 76.25 | −2.75 | −3.48% | 0.00 cr | 50.0% | ₹0 cr |
| 02 Sep '26 | 83.90 | 83.90 | 79.00 | 79.00 | −1.00 | −1.25% | 0.00 cr | 71.4% | ₹0 cr |
| 01 Sep '26 | 83.90 | 83.90 | 77.00 | 80.00 | +5.00 | +6.67% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 69.11 | 84.00 | 67.73 | 75.00 | +4.48 | +6.35% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 70.52 | 70.52 | 70.52 | 70.52 | −0.60 | −0.84% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 71.25 | 71.25 | 71.00 | 71.12 | −1.93 | −2.64% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 71.25 | 73.05 | 71.25 | 73.05 | −5.83 | −7.39% | 0.00 cr | 83.3% | ₹0 cr |
| 25 Aug '26 | 78.88 | 78.88 | 78.88 | 78.88 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 74.99 | 79.95 | 74.99 | 78.88 | +6.38 | +8.80% | 0.00 cr | 58.3% | ₹0 cr |
| 20 Aug '26 | 71.05 | 72.50 | 71.00 | 72.50 | −10.50 | −12.65% | 0.00 cr | 91.7% | ₹0 cr |
| 19 Aug '26 | 83.00 | 83.00 | 83.00 | 83.00 | +3.00 | +3.75% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 80.00 | 80.00 | 80.00 | 80.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 80.00 | 80.00 | 80.00 | 80.00 | −0.99 | −1.22% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 80.99 | 80.99 | 80.99 | 80.99 | +7.38 | +10.03% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 73.61 | 73.61 | 73.61 | 73.61 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 81.01 | 81.01 | 73.61 | 73.61 | −10.34 | −12.32% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 86.90 | 86.90 | 83.95 | 83.95 | +1.95 | +2.38% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 82.00 | 82.00 | 82.00 | 82.00 | +8.00 | +10.81% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 74.00 | 74.00 | 74.00 | 74.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 72.00 | 74.00 | 71.00 | 74.00 | −5.00 | −6.33% | 0.00 cr | 66.7% | ₹0 cr |
| 22 Jul '26 | 81.00 | 81.00 | 79.00 | 79.00 | +3.00 | +3.95% | 0.00 cr | 50.0% | ₹0 cr |
| 21 Jul '26 | 82.00 | 82.00 | 72.25 | 76.00 | −6.00 | −7.32% | 0.00 cr | 75.0% | ₹0 cr |
| 20 Jul '26 | 82.00 | 82.00 | 82.00 | 82.00 | −0.33 | −0.40% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 94.95 | 94.95 | 80.00 | 82.33 | +2.25 | +2.81% | 0.00 cr | 56.3% | ₹0 cr |
| 16 Jul '26 | 73.00 | 84.72 | 73.00 | 80.08 | +9.48 | +13.43% | 0.00 cr | 81.8% | ₹0 cr |
| 15 Jul '26 | 74.30 | 74.30 | 70.60 | 70.60 | −5.40 | −7.11% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 73.00 | 76.00 | 73.00 | 76.00 | +3.55 | +4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 77.10 | 77.10 | 70.60 | 72.45 | −6.55 | −8.29% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 79.00 | 81.00 | 77.10 | 79.00 | +1.90 | +2.46% | 0.00 cr | 83.3% | ₹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.
