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 | 70.00 | 72.41 | 67.45 | 69.29 | −1.70 | −2.39% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 72.00 | 72.00 | 67.33 | 70.99 | +0.12 | +0.17% | 0.00 cr | 97.9% | ₹0 cr |
| 02 Sep '26 | 66.10 | 72.25 | 66.10 | 70.87 | +1.31 | +1.88% | 0.00 cr | 92.3% | ₹0 cr |
| 01 Sep '26 | 70.69 | 70.69 | 64.00 | 69.56 | +2.23 | +3.31% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 64.66 | 69.60 | 64.66 | 67.33 | −0.67 | −0.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 69.35 | 70.00 | 65.90 | 68.00 | −1.35 | −1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 74.46 | 74.46 | 69.35 | 69.35 | −3.65 | −5.00% | 0.00 cr | 89.2% | ₹0 cr |
| 26 Aug '26 | 74.50 | 74.50 | 72.99 | 73.00 | +0.85 | +1.18% | 0.00 cr | 76.6% | ₹0 cr |
| 25 Aug '26 | 72.00 | 74.25 | 70.00 | 72.15 | +1.43 | +2.02% | 0.00 cr | 75.3% | ₹0 cr |
| 24 Aug '26 | 70.15 | 71.90 | 66.65 | 70.72 | +0.61 | +0.87% | 0.00 cr | 78.7% | ₹0 cr |
| 21 Aug '26 | 71.00 | 72.00 | 66.55 | 70.11 | +1.12 | +1.62% | 0.00 cr | 53.6% | ₹0 cr |
| 20 Aug '26 | 70.00 | 70.00 | 65.23 | 68.99 | +0.90 | +1.32% | 0.00 cr | 99.8% | ₹0 cr |
| 19 Aug '26 | 66.32 | 69.63 | 63.01 | 68.09 | +1.77 | +2.67% | 0.00 cr | 55.8% | ₹0 cr |
| 18 Aug '26 | 70.20 | 70.20 | 64.60 | 66.32 | −1.68 | −2.47% | 0.00 cr | 87.7% | ₹0 cr |
| 17 Aug '26 | 64.05 | 70.00 | 64.00 | 68.00 | +0.64 | +0.95% | 0.00 cr | 83.7% | ₹0 cr |
| 14 Aug '26 | 70.90 | 71.50 | 67.36 | 67.36 | −3.54 | −4.99% | 0.00 cr | 99.9% | ₹0 cr |
| 13 Aug '26 | 70.00 | 74.00 | 67.87 | 70.90 | −0.54 | −0.76% | 0.00 cr | 80.2% | ₹0 cr |
| 12 Aug '26 | 75.32 | 75.32 | 68.16 | 71.44 | −0.30 | −0.42% | 0.00 cr | 77.4% | ₹0 cr |
| 11 Aug '26 | 71.74 | 71.74 | 68.67 | 71.74 | +3.41 | +4.99% | 0.00 cr | 77.0% | ₹0 cr |
| 10 Aug '26 | 68.30 | 68.33 | 68.30 | 68.33 | +3.25 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 64.99 | 65.08 | 64.99 | 65.08 | +3.09 | +4.98% | 0.00 cr | 96.7% | ₹0 cr |
| 06 Aug '26 | 61.99 | 61.99 | 61.99 | 61.99 | +2.95 | +5.00% | 0.00 cr | 99.9% | ₹0 cr |
| 05 Aug '26 | 58.42 | 59.85 | 55.50 | 59.04 | +2.04 | +3.58% | 0.00 cr | 97.6% | ₹0 cr |
| 04 Aug '26 | 61.00 | 61.90 | 57.00 | 57.00 | −2.99 | −4.98% | 0.00 cr | 96.9% | ₹0 cr |
| 03 Aug '26 | 59.99 | 62.00 | 59.99 | 59.99 | −3.15 | −4.99% | 0.00 cr | 99.9% | ₹0 cr |
| 31 Jul '26 | 65.00 | 65.00 | 63.14 | 63.14 | −3.32 | −5.00% | 0.00 cr | 98.1% | ₹0 cr |
| 30 Jul '26 | 66.46 | 69.95 | 66.46 | 66.46 | −3.49 | −4.99% | 0.00 cr | 83.4% | ₹0 cr |
| 29 Jul '26 | 69.95 | 72.50 | 69.95 | 69.95 | −3.68 | −5.00% | 0.00 cr | 86.8% | ₹0 cr |
| 28 Jul '26 | 81.00 | 81.37 | 73.63 | 73.63 | −3.87 | −4.99% | 0.02 cr | 74.8% | ₹1 cr |
| 27 Jul '26 | 80.19 | 80.19 | 72.61 | 77.50 | +1.07 | +1.40% | 0.00 cr | 73.7% | ₹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.
