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 | 70.60 | 70.65 | 70.60 | 70.65 | +2.64 | +3.88% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 67.55 | 68.01 | 67.55 | 68.01 | −3.08 | −4.33% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 71.08 | 71.09 | 71.08 | 71.09 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 71.09 | 71.09 | 71.09 | 71.09 | −0.01 | −0.01% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 69.50 | 71.10 | 68.88 | 71.10 | −1.40 | −1.93% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 71.55 | 72.97 | 66.10 | 72.50 | +3.00 | +4.32% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 70.00 | 70.00 | 69.50 | 69.50 | −2.25 | −3.14% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 72.50 | 72.50 | 71.75 | 71.75 | −3.75 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 75.50 | 75.50 | 75.50 | 75.50 | −0.49 | −0.64% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 75.99 | 75.99 | 75.99 | 75.99 | +2.79 | +3.81% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 76.90 | 76.90 | 73.20 | 73.20 | −3.80 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 75.00 | 77.00 | 74.10 | 77.00 | −1.00 | −1.28% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 78.00 | 78.00 | 78.00 | 78.00 | −0.50 | −0.64% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 78.50 | 78.50 | 78.50 | 78.50 | −0.50 | −0.63% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 79.00 | 79.00 | 79.00 | 79.00 | +1.00 | +1.28% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 78.00 | 78.00 | 77.90 | 78.00 | +0.55 | +0.71% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 74.95 | 77.45 | 74.95 | 77.45 | +3.60 | +4.87% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 74.00 | 74.00 | 73.85 | 73.85 | −3.85 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 78.00 | 78.00 | 77.70 | 77.70 | −4.05 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 83.10 | 83.10 | 81.75 | 81.75 | −4.25 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 86.00 | 86.00 | 86.00 | 86.00 | +2.00 | +2.38% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 87.00 | 87.00 | 84.00 | 84.00 | −21.00 | −20.00% | 0.00 cr | 81.3% | ₹0 cr |
| 10 Jul '26 | 105.00 | 105.00 | 105.00 | 105.00 | +4.45 | +4.43% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 100.55 | 100.55 | 100.55 | 100.55 | −2.06 | −2.01% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 99.50 | 103.05 | 99.50 | 102.61 | +3.41 | +3.44% | 0.00 cr | 80.0% | ₹0 cr |
| 23 Jun '26 | 99.20 | 99.20 | 99.20 | 99.20 | +16.45 | +19.88% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 82.75 | 82.75 | 82.75 | 82.75 | — | — | 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.
