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 | 71.38 | 71.77 | 69.11 | 71.01 | +1.44 | +2.07% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 69.45 | 72.99 | 68.21 | 69.57 | −0.42 | −0.60% | 0.00 cr | 74.5% | ₹0 cr |
| 02 Sep '26 | 71.00 | 72.00 | 69.00 | 69.99 | +0.47 | +0.68% | 0.00 cr | 90.2% | ₹0 cr |
| 01 Sep '26 | 71.90 | 71.90 | 68.51 | 69.52 | −2.07 | −2.89% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 72.00 | 72.00 | 70.00 | 71.59 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 72.99 | 72.99 | 68.31 | 71.59 | +1.47 | +2.10% | 0.00 cr | 88.4% | ₹0 cr |
| 27 Aug '26 | 70.90 | 72.00 | 69.20 | 70.12 | +1.28 | +1.86% | 0.00 cr | 76.8% | ₹0 cr |
| 26 Aug '26 | 73.40 | 73.40 | 67.02 | 68.84 | −1.34 | −1.91% | 0.00 cr | 82.6% | ₹0 cr |
| 25 Aug '26 | 75.87 | 75.87 | 70.00 | 70.18 | −0.31 | −0.44% | 0.00 cr | 95.8% | ₹0 cr |
| 24 Aug '26 | 67.12 | 71.44 | 67.12 | 70.49 | +1.11 | +1.60% | 0.00 cr | 93.2% | ₹0 cr |
| 21 Aug '26 | 70.00 | 72.99 | 69.00 | 69.38 | −0.60 | −0.86% | 0.00 cr | 99.2% | ₹0 cr |
| 20 Aug '26 | 74.75 | 74.75 | 69.20 | 69.98 | −2.78 | −3.82% | 0.00 cr | 86.8% | ₹0 cr |
| 19 Aug '26 | 76.49 | 76.49 | 70.05 | 72.76 | −0.07 | −0.10% | 0.00 cr | 83.0% | ₹0 cr |
| 18 Aug '26 | 72.00 | 76.50 | 72.00 | 72.83 | −1.37 | −1.85% | 0.00 cr | 87.2% | ₹0 cr |
| 17 Aug '26 | 76.70 | 80.00 | 72.99 | 74.20 | −1.62 | −2.14% | 0.00 cr | 81.6% | ₹0 cr |
| 14 Aug '26 | 75.40 | 77.75 | 75.40 | 75.82 | +0.87 | +1.16% | 0.00 cr | 80.6% | ₹0 cr |
| 13 Aug '26 | 77.30 | 77.30 | 73.10 | 74.95 | −1.48 | −1.94% | 0.00 cr | 72.3% | ₹0 cr |
| 12 Aug '26 | 82.70 | 82.70 | 76.01 | 76.43 | −4.70 | −5.79% | 0.00 cr | 80.0% | ₹0 cr |
| 11 Aug '26 | 80.99 | 81.80 | 77.21 | 81.13 | +0.14 | +0.17% | 0.00 cr | 76.0% | ₹0 cr |
| 10 Aug '26 | 76.35 | 81.90 | 75.82 | 80.99 | +4.64 | +6.08% | 0.00 cr | 80.4% | ₹0 cr |
| 07 Aug '26 | 78.95 | 78.95 | 75.65 | 76.35 | −1.65 | −2.12% | 0.00 cr | 70.4% | ₹0 cr |
| 06 Aug '26 | 78.15 | 79.99 | 77.90 | 78.00 | −0.14 | −0.18% | 0.00 cr | 99.3% | ₹0 cr |
| 05 Aug '26 | 82.00 | 82.00 | 78.00 | 78.14 | −1.59 | −1.99% | 0.00 cr | 96.3% | ₹0 cr |
| 04 Aug '26 | 78.50 | 82.00 | 78.40 | 79.73 | +1.91 | +2.45% | 0.00 cr | 67.4% | ₹0 cr |
| 03 Aug '26 | 76.60 | 81.75 | 76.60 | 77.82 | +0.52 | +0.67% | 0.00 cr | 85.8% | ₹0 cr |
| 31 Jul '26 | 78.00 | 78.00 | 76.00 | 77.30 | −0.71 | −0.91% | 0.00 cr | 72.9% | ₹0 cr |
| 30 Jul '26 | 78.00 | 78.75 | 76.99 | 78.01 | +0.00 | +0.00% | 0.00 cr | 95.1% | ₹0 cr |
| 29 Jul '26 | 76.98 | 78.86 | 76.00 | 78.01 | +2.42 | +3.20% | 0.00 cr | 87.0% | ₹0 cr |
| 28 Jul '26 | 76.79 | 78.71 | 75.00 | 75.59 | −0.60 | −0.79% | 0.00 cr | 88.7% | ₹0 cr |
| 27 Jul '26 | 79.00 | 83.80 | 75.26 | 76.19 | −1.31 | −1.69% | 0.00 cr | 64.2% | ₹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.
