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 | 72.30 | 72.35 | 68.01 | 69.89 | −1.06 | −1.49% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 68.88 | 71.99 | 68.50 | 70.95 | +0.30 | +0.42% | 0.00 cr | 94.6% | ₹0 cr |
| 02 Sep '26 | 70.89 | 70.89 | 70.45 | 70.65 | −0.85 | −1.19% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 70.99 | 72.00 | 69.00 | 71.50 | +0.50 | +0.70% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 71.35 | 72.15 | 70.00 | 71.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 72.90 | 72.99 | 71.00 | 71.00 | −0.72 | −1.00% | 0.00 cr | 98.7% | ₹0 cr |
| 27 Aug '26 | 69.85 | 72.99 | 69.06 | 71.72 | +1.89 | +2.71% | 0.00 cr | 99.4% | ₹0 cr |
| 26 Aug '26 | 70.89 | 71.93 | 69.25 | 69.83 | +0.33 | +0.47% | 0.00 cr | 80.7% | ₹0 cr |
| 25 Aug '26 | 69.95 | 72.40 | 69.03 | 69.50 | +0.42 | +0.61% | 0.00 cr | 88.3% | ₹0 cr |
| 24 Aug '26 | 71.94 | 71.95 | 68.10 | 69.08 | −1.45 | −2.06% | 0.00 cr | 86.0% | ₹0 cr |
| 21 Aug '26 | 71.95 | 71.95 | 67.27 | 70.53 | +0.10 | +0.14% | 0.00 cr | 71.9% | ₹0 cr |
| 20 Aug '26 | 71.90 | 71.90 | 68.16 | 70.43 | +2.88 | +4.26% | 0.00 cr | 85.6% | ₹0 cr |
| 19 Aug '26 | 71.90 | 71.90 | 67.55 | 67.55 | −2.48 | −3.54% | 0.00 cr | 87.7% | ₹0 cr |
| 18 Aug '26 | 70.84 | 72.00 | 67.51 | 70.03 | −0.81 | −1.14% | 0.00 cr | 69.4% | ₹0 cr |
| 17 Aug '26 | 73.98 | 73.98 | 69.79 | 70.84 | +0.95 | +1.36% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 72.30 | 72.30 | 66.75 | 69.89 | −0.82 | −1.16% | 0.00 cr | 64.3% | ₹0 cr |
| 13 Aug '26 | 71.25 | 71.25 | 69.05 | 70.71 | −0.75 | −1.05% | 0.00 cr | 89.2% | ₹0 cr |
| 12 Aug '26 | 70.00 | 73.49 | 68.01 | 71.46 | +1.57 | +2.25% | 0.00 cr | 89.5% | ₹0 cr |
| 11 Aug '26 | 72.00 | 72.00 | 66.95 | 69.89 | −1.44 | −2.02% | 0.00 cr | 68.5% | ₹0 cr |
| 10 Aug '26 | 68.50 | 72.99 | 68.00 | 71.33 | +2.86 | +4.18% | 0.00 cr | 92.7% | ₹0 cr |
| 07 Aug '26 | 69.65 | 69.70 | 65.28 | 68.47 | −0.15 | −0.22% | 0.00 cr | 55.4% | ₹0 cr |
| 06 Aug '26 | 69.30 | 69.30 | 64.20 | 68.62 | +0.34 | +0.50% | 0.00 cr | 72.8% | ₹0 cr |
| 05 Aug '26 | 67.49 | 69.71 | 67.00 | 68.28 | +0.88 | +1.31% | 0.00 cr | 99.7% | ₹0 cr |
| 04 Aug '26 | 68.74 | 68.74 | 65.85 | 67.40 | −1.04 | −1.52% | 0.00 cr | 52.2% | ₹0 cr |
| 03 Aug '26 | 68.19 | 69.88 | 65.49 | 68.44 | +0.54 | +0.80% | 0.00 cr | 71.2% | ₹0 cr |
| 31 Jul '26 | 67.49 | 69.00 | 66.03 | 67.90 | +1.31 | +1.97% | 0.00 cr | 65.6% | ₹0 cr |
| 30 Jul '26 | 67.39 | 69.40 | 63.74 | 66.59 | +1.21 | +1.85% | 0.00 cr | 76.8% | ₹0 cr |
| 29 Jul '26 | 63.50 | 67.00 | 61.16 | 65.38 | +2.15 | +3.40% | 0.00 cr | 81.2% | ₹0 cr |
| 28 Jul '26 | 61.50 | 63.50 | 59.05 | 63.23 | +1.22 | +1.97% | 0.00 cr | 75.0% | ₹0 cr |
| 27 Jul '26 | 59.99 | 62.29 | 58.01 | 62.01 | +2.06 | +3.44% | 0.00 cr | 67.7% | ₹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.
