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 | 72.93 | 73.65 | 72.56 | 72.56 | +1.06 | +1.48% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 71.01 | 72.21 | 69.61 | 71.50 | +1.89 | +2.72% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 69.25 | 73.00 | 69.25 | 69.61 | −3.19 | −4.38% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 72.80 | 72.80 | 72.80 | 72.80 | +1.13 | +1.58% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 74.00 | 74.99 | 70.30 | 71.67 | −2.33 | −3.15% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 74.00 | 74.00 | 74.00 | 74.00 | −0.77 | −1.03% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 69.89 | 75.00 | 68.89 | 74.77 | +2.26 | +3.12% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 71.10 | 76.98 | 69.88 | 72.51 | −1.04 | −1.41% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 71.10 | 73.55 | 71.10 | 73.55 | +2.50 | +3.52% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 70.49 | 77.50 | 70.49 | 71.05 | −3.15 | −4.25% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 80.80 | 81.55 | 74.00 | 74.20 | −3.47 | −4.47% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 80.00 | 80.00 | 76.30 | 77.67 | −2.08 | −2.61% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 76.00 | 84.00 | 76.00 | 79.75 | −0.25 | −0.31% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 81.12 | 81.12 | 77.00 | 80.00 | −0.72 | −0.89% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 79.87 | 82.80 | 75.88 | 80.72 | +0.85 | +1.06% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 83.25 | 83.25 | 79.75 | 79.87 | −3.38 | −4.06% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 83.00 | 83.50 | 83.00 | 83.25 | +1.75 | +2.15% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 82.98 | 83.00 | 76.15 | 81.50 | +1.82 | +2.28% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 81.80 | 82.90 | 79.48 | 79.68 | +0.01 | +0.01% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 84.50 | 84.50 | 79.23 | 79.67 | −3.73 | −4.47% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 85.99 | 85.99 | 77.86 | 83.40 | +1.45 | +1.77% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 80.00 | 83.00 | 77.62 | 81.95 | +0.25 | +0.31% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 78.00 | 81.70 | 74.10 | 81.70 | +3.70 | +4.74% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 80.50 | 80.50 | 78.00 | 78.00 | −0.43 | −0.55% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 81.76 | 81.76 | 78.10 | 78.43 | −3.57 | −4.35% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 82.00 | 83.85 | 76.90 | 82.00 | +2.00 | +2.50% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 78.00 | 82.00 | 74.86 | 80.00 | +1.20 | +1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 83.36 | 83.36 | 78.80 | 78.80 | −4.14 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 83.50 | 85.79 | 78.55 | 82.94 | +0.37 | +0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 78.50 | 82.57 | 75.50 | 82.57 | +3.93 | +5.00% | 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.
