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 | 73.50 | 73.50 | 73.50 | 73.50 | +3.50 | +5.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 71.00 | 71.00 | 70.00 | 70.00 | −1.00 | −1.41% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 70.60 | 73.00 | 70.60 | 71.00 | +0.70 | +1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 70.00 | 70.30 | 70.00 | 70.30 | +0.34 | +0.49% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 64.15 | 69.96 | 64.15 | 69.96 | +1.96 | +2.88% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 66.12 | 68.00 | 66.12 | 68.00 | −1.81 | −2.59% | 0.00 cr | 50.0% | ₹0 cr |
| 26 Aug '26 | 69.81 | 69.81 | 69.81 | 69.81 | +1.81 | +2.66% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 67.85 | 68.05 | 67.85 | 68.00 | +1.34 | +2.01% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 70.70 | 70.70 | 66.00 | 66.66 | −4.34 | −6.11% | 0.00 cr | 87.5% | ₹0 cr |
| 21 Aug '26 | 71.00 | 71.00 | 69.00 | 71.00 | −2.90 | −3.92% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 72.00 | 74.00 | 72.00 | 73.90 | +2.90 | +4.08% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 70.50 | 71.00 | 70.50 | 71.00 | +0.20 | +0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 70.80 | 70.80 | 70.80 | 70.80 | −0.10 | −0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 68.00 | 70.90 | 66.21 | 70.90 | +1.21 | +1.74% | 0.00 cr | 93.8% | ₹0 cr |
| 13 Aug '26 | 69.69 | 69.69 | 69.69 | 69.69 | −0.11 | −0.16% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 70.00 | 70.00 | 69.80 | 69.80 | +0.80 | +1.16% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 70.00 | 70.00 | 69.00 | 69.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 69.00 | 69.00 | 69.00 | 69.00 | +0.60 | +0.88% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 68.41 | 68.41 | 68.40 | 68.40 | +1.30 | +1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 67.01 | 67.10 | 67.01 | 67.10 | −2.90 | −4.14% | 0.00 cr | 66.7% | ₹0 cr |
| 28 Jul '26 | 71.45 | 71.45 | 70.00 | 70.00 | −1.00 | −1.41% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 71.00 | 71.00 | 71.00 | 71.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 68.10 | 71.44 | 68.10 | 71.00 | +2.40 | +3.50% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 70.10 | 71.10 | 68.55 | 68.60 | −1.50 | −2.14% | 0.00 cr | 71.4% | ₹0 cr |
| 17 Jul '26 | 72.99 | 72.99 | 70.00 | 70.10 | +0.09 | +0.13% | 0.00 cr | 90.9% | ₹0 cr |
| 15 Jul '26 | 74.00 | 74.00 | 70.00 | 70.01 | −3.91 | −5.29% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 73.99 | 73.99 | 73.92 | 73.92 | +1.54 | +2.13% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 70.00 | 72.38 | 70.00 | 72.38 | +2.37 | +3.39% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 70.66 | 70.66 | 70.01 | 70.01 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 70.01 | 70.01 | 70.01 | 70.01 | −4.28 | −5.76% | 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.
