End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 72.37 | 74.75 | 72.36 | 74.75 | +2.41 | +3.33% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 76.00 | 76.00 | 72.02 | 72.34 | −2.06 | −2.77% | 0.00 cr | 98.5% | ₹0 cr |
| 01 Sep '26 | 73.00 | 75.82 | 73.00 | 74.40 | +1.33 | +1.82% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 76.15 | 76.15 | 72.00 | 73.07 | −3.11 | −4.08% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 77.00 | 77.00 | 71.51 | 76.18 | +2.97 | +4.06% | 0.00 cr | 90.2% | ₹0 cr |
| 27 Aug '26 | 72.40 | 74.00 | 70.65 | 73.21 | +0.47 | +0.65% | 0.00 cr | 71.2% | ₹0 cr |
| 26 Aug '26 | 73.00 | 74.00 | 72.31 | 72.74 | +0.58 | +0.80% | 0.00 cr | 84.2% | ₹0 cr |
| 25 Aug '26 | 71.50 | 73.97 | 71.00 | 72.16 | +0.00 | +0.00% | 0.00 cr | 94.0% | ₹0 cr |
| 24 Aug '26 | 72.50 | 73.99 | 72.00 | 72.16 | −1.84 | −2.49% | 0.00 cr | 98.5% | ₹0 cr |
| 21 Aug '26 | 72.50 | 74.00 | 72.50 | 74.00 | +1.00 | +1.37% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 71.00 | 78.00 | 71.00 | 73.00 | −0.11 | −0.15% | 0.00 cr | 89.4% | ₹0 cr |
| 19 Aug '26 | 73.50 | 76.20 | 73.11 | 73.11 | −0.29 | −0.40% | 0.00 cr | 99.7% | ₹0 cr |
| 18 Aug '26 | 73.81 | 73.81 | 73.40 | 73.40 | −0.15 | −0.20% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 76.38 | 76.38 | 73.51 | 73.55 | −2.45 | −3.22% | 0.00 cr | 98.9% | ₹0 cr |
| 14 Aug '26 | 76.05 | 76.20 | 74.00 | 76.00 | −0.05 | −0.07% | 0.00 cr | 61.9% | ₹0 cr |
| 13 Aug '26 | 78.00 | 78.00 | 73.50 | 76.05 | −0.05 | −0.07% | 0.00 cr | 96.3% | ₹0 cr |
| 12 Aug '26 | 76.40 | 76.40 | 74.01 | 76.10 | +0.08 | +0.11% | 0.00 cr | 98.9% | ₹0 cr |
| 11 Aug '26 | 76.40 | 76.40 | 73.16 | 76.02 | +2.14 | +2.90% | 0.00 cr | 83.3% | ₹0 cr |
| 10 Aug '26 | 76.90 | 76.90 | 73.60 | 73.88 | −0.67 | −0.90% | 0.00 cr | 96.8% | ₹0 cr |
| 07 Aug '26 | 73.50 | 77.35 | 72.60 | 74.55 | −0.43 | −0.57% | 0.00 cr | 71.2% | ₹0 cr |
| 06 Aug '26 | 75.00 | 75.40 | 73.21 | 74.98 | −0.50 | −0.66% | 0.00 cr | 91.8% | ₹0 cr |
| 05 Aug '26 | 76.00 | 76.00 | 75.48 | 75.48 | −0.01 | −0.01% | 0.00 cr | 98.8% | ₹0 cr |
| 04 Aug '26 | 75.90 | 75.90 | 73.70 | 75.49 | +1.09 | +1.47% | 0.00 cr | 54.0% | ₹0 cr |
| 03 Aug '26 | 77.50 | 77.50 | 73.30 | 74.40 | +1.50 | +2.06% | 0.00 cr | 79.4% | ₹0 cr |
| 31 Jul '26 | 77.99 | 77.99 | 72.28 | 72.90 | −0.64 | −0.87% | 0.00 cr | 91.8% | ₹0 cr |
| 30 Jul '26 | 73.00 | 74.50 | 73.00 | 73.54 | +1.05 | +1.45% | 0.00 cr | 94.0% | ₹0 cr |
| 29 Jul '26 | 70.50 | 76.75 | 70.50 | 72.49 | −0.31 | −0.43% | 0.00 cr | 76.8% | ₹0 cr |
| 28 Jul '26 | 76.00 | 76.00 | 72.71 | 72.80 | −0.60 | −0.82% | 0.00 cr | 72.9% | ₹0 cr |
| 27 Jul '26 | 76.00 | 76.00 | 71.25 | 73.40 | +0.02 | +0.03% | 0.00 cr | 93.2% | ₹0 cr |
| 24 Jul '26 | 75.95 | 75.95 | 72.00 | 73.38 | +0.50 | +0.69% | 0.00 cr | 92.9% | ₹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.
