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 | 70.36 | 71.80 | 70.21 | 70.70 | −0.14 | −0.20% | 0.01 cr | — | ₹1 cr |
| 03 Sep '26 | 70.67 | 71.90 | 70.03 | 70.84 | +0.31 | +0.44% | 0.01 cr | 92.5% | ₹0 cr |
| 02 Sep '26 | 70.31 | 71.60 | 70.31 | 70.53 | −0.55 | −0.77% | 0.00 cr | 77.5% | ₹0 cr |
| 01 Sep '26 | 70.10 | 71.70 | 70.10 | 71.08 | +0.88 | +1.25% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 71.15 | 73.14 | 69.61 | 70.20 | −1.14 | −1.60% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 71.01 | 73.10 | 71.00 | 71.34 | −1.44 | −1.98% | 0.00 cr | 66.1% | ₹0 cr |
| 27 Aug '26 | 75.20 | 75.20 | 72.50 | 72.78 | −1.21 | −1.64% | 0.00 cr | 79.0% | ₹0 cr |
| 26 Aug '26 | 71.51 | 74.50 | 71.50 | 73.99 | +1.83 | +2.54% | 0.00 cr | 81.2% | ₹0 cr |
| 25 Aug '26 | 71.05 | 72.59 | 71.05 | 72.16 | −0.03 | −0.04% | 0.00 cr | 83.9% | ₹0 cr |
| 24 Aug '26 | 70.50 | 73.72 | 70.50 | 72.19 | +0.73 | +1.02% | 0.00 cr | 79.3% | ₹0 cr |
| 21 Aug '26 | 69.80 | 71.86 | 69.80 | 71.46 | +0.49 | +0.69% | 0.00 cr | 57.4% | ₹0 cr |
| 20 Aug '26 | 69.51 | 71.58 | 69.51 | 70.97 | +0.37 | +0.52% | 0.00 cr | 63.7% | ₹0 cr |
| 19 Aug '26 | 69.01 | 71.88 | 69.01 | 70.60 | −0.30 | −0.42% | 0.00 cr | 72.2% | ₹0 cr |
| 18 Aug '26 | 71.00 | 71.95 | 69.00 | 70.90 | +0.60 | +0.85% | 0.00 cr | 78.7% | ₹0 cr |
| 17 Aug '26 | 69.00 | 71.50 | 69.00 | 70.30 | −0.24 | −0.34% | 0.00 cr | 80.4% | ₹0 cr |
| 14 Aug '26 | 69.00 | 71.70 | 69.00 | 70.54 | −0.09 | −0.13% | 0.00 cr | 90.5% | ₹0 cr |
| 13 Aug '26 | 68.13 | 71.67 | 68.13 | 70.63 | +2.77 | +4.08% | 0.00 cr | 85.6% | ₹0 cr |
| 12 Aug '26 | 69.00 | 69.00 | 67.33 | 67.86 | −0.57 | −0.83% | 0.00 cr | 88.5% | ₹0 cr |
| 11 Aug '26 | 69.00 | 69.00 | 68.20 | 68.43 | +0.16 | +0.23% | 0.01 cr | 96.8% | ₹0 cr |
| 10 Aug '26 | 69.00 | 69.69 | 68.00 | 68.27 | −1.20 | −1.73% | 0.00 cr | 82.5% | ₹0 cr |
| 07 Aug '26 | 69.95 | 69.95 | 68.20 | 69.47 | +0.12 | +0.17% | 0.00 cr | 91.2% | ₹0 cr |
| 06 Aug '26 | 69.87 | 72.00 | 68.90 | 69.35 | −0.52 | −0.74% | 0.00 cr | 70.4% | ₹0 cr |
| 05 Aug '26 | 70.69 | 70.70 | 69.00 | 69.87 | +1.23 | +1.79% | 0.00 cr | 82.2% | ₹0 cr |
| 04 Aug '26 | 69.05 | 70.80 | 68.55 | 68.64 | −0.21 | −0.31% | 0.00 cr | 77.6% | ₹0 cr |
| 03 Aug '26 | 70.50 | 71.49 | 68.60 | 68.85 | −1.39 | −1.98% | 0.00 cr | 94.5% | ₹0 cr |
| 31 Jul '26 | 70.99 | 71.85 | 69.50 | 70.24 | +0.54 | +0.77% | 0.00 cr | 87.4% | ₹0 cr |
| 30 Jul '26 | 69.13 | 71.00 | 69.13 | 69.70 | +0.03 | +0.04% | 0.00 cr | 94.0% | ₹0 cr |
| 29 Jul '26 | 71.79 | 71.79 | 69.35 | 69.67 | −0.41 | −0.59% | 0.00 cr | 89.0% | ₹0 cr |
| 28 Jul '26 | 70.50 | 71.80 | 70.01 | 70.08 | −0.92 | −1.30% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 72.19 | 72.19 | 70.13 | 71.00 | +1.21 | +1.73% | 0.00 cr | 93.7% | ₹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.
