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 | 79.00 | 89.12 | 79.00 | 89.00 | +7.98 | +9.85% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 81.75 | 86.70 | 81.02 | 81.02 | +1.44 | +1.81% | 0.00 cr | 58.1% | ₹0 cr |
| 02 Sep '26 | 77.00 | 82.00 | 75.00 | 79.58 | +3.59 | +4.72% | 0.00 cr | 80.4% | ₹0 cr |
| 01 Sep '26 | 75.99 | 75.99 | 75.99 | 75.99 | +0.99 | +1.32% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 75.00 | 75.00 | 75.00 | 75.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 74.49 | 76.00 | 74.49 | 75.00 | +0.51 | +0.68% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 74.00 | 74.50 | 74.00 | 74.49 | +0.53 | +0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 72.50 | 74.50 | 69.69 | 73.96 | +1.46 | +2.01% | 0.00 cr | 97.3% | ₹0 cr |
| 25 Aug '26 | 70.00 | 72.50 | 69.00 | 72.50 | +2.20 | +3.13% | 0.00 cr | 94.3% | ₹0 cr |
| 24 Aug '26 | 70.11 | 70.30 | 69.00 | 70.30 | −0.90 | −1.26% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 72.50 | 73.70 | 71.20 | 71.20 | −1.80 | −2.47% | 0.00 cr | 98.5% | ₹0 cr |
| 20 Aug '26 | 74.00 | 74.00 | 73.00 | 73.00 | +0.50 | +0.69% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 73.90 | 73.90 | 72.50 | 72.50 | −0.50 | −0.68% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 72.00 | 73.00 | 72.00 | 73.00 | +1.00 | +1.39% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 70.39 | 72.00 | 70.39 | 72.00 | +1.61 | +2.29% | 0.00 cr | 95.0% | ₹0 cr |
| 07 Aug '26 | 72.00 | 72.00 | 70.39 | 70.39 | +1.68 | +2.45% | 0.00 cr | 50.0% | ₹0 cr |
| 05 Aug '26 | 68.71 | 68.71 | 68.71 | 68.71 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 68.71 | 68.71 | 68.71 | 68.71 | +0.21 | +0.31% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 68.50 | 68.50 | 68.50 | 68.50 | +0.06 | +0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 68.68 | 68.68 | 68.44 | 68.44 | −3.56 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 72.00 | 72.00 | 72.00 | 72.00 | +1.90 | +2.71% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 70.11 | 70.11 | 70.10 | 70.10 | +0.10 | +0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 70.00 | 70.00 | 70.00 | 70.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 70.00 | 70.00 | 70.00 | 70.00 | −0.01 | −0.01% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 71.00 | 71.00 | 70.00 | 70.01 | −2.99 | −4.10% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 73.00 | 73.00 | 73.00 | 73.00 | +2.87 | +4.09% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 72.00 | 72.00 | 70.00 | 70.13 | −1.87 | −2.60% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 72.00 | 72.00 | 72.00 | 72.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 72.00 | 72.00 | 72.00 | 72.00 | +0.00 | +0.00% | 0.01 cr | 100.0% | ₹1 cr |
| 15 Jul '26 | 72.00 | 72.62 | 70.00 | 72.00 | +2.83 | +4.09% | 0.01 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.
