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 | 75.00 | 75.00 | 75.00 | 75.00 | −1.00 | −1.32% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 80.00 | 80.00 | 76.00 | 76.00 | −1.00 | −1.30% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 77.00 | 77.00 | 77.00 | 77.00 | −4.24 | −5.22% | 0.00 cr | 50.0% | ₹0 cr |
| 21 Aug '26 | 82.90 | 82.90 | 81.24 | 81.24 | −1.60 | −1.93% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 76.00 | 83.05 | 74.26 | 82.84 | +7.34 | +9.72% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 73.00 | 76.00 | 72.50 | 75.50 | +3.50 | +4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 72.00 | 72.00 | 72.00 | 72.00 | +2.00 | +2.86% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 70.00 | 70.00 | 70.00 | 70.00 | −2.63 | −3.62% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 71.21 | 72.63 | 71.21 | 72.63 | −3.37 | −4.43% | 0.00 cr | 66.7% | ₹0 cr |
| 12 Aug '26 | 77.00 | 77.00 | 70.05 | 76.00 | +4.80 | +6.74% | 0.00 cr | 64.7% | ₹0 cr |
| 11 Aug '26 | 71.38 | 71.39 | 71.20 | 71.20 | −0.19 | −0.27% | 0.00 cr | 80.0% | ₹0 cr |
| 07 Aug '26 | 69.99 | 72.87 | 69.99 | 71.39 | +1.47 | +2.10% | 0.00 cr | 75.0% | ₹0 cr |
| 06 Aug '26 | 69.83 | 70.00 | 69.83 | 69.92 | −0.07 | −0.10% | 0.00 cr | 83.3% | ₹0 cr |
| 05 Aug '26 | 69.99 | 69.99 | 69.99 | 69.99 | +0.99 | +1.43% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 66.00 | 69.00 | 66.00 | 69.00 | +5.00 | +7.81% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 64.00 | 64.00 | 64.00 | 64.00 | +0.45 | +0.71% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 63.50 | 65.40 | 62.01 | 63.55 | −3.05 | −4.58% | 0.00 cr | 54.5% | ₹0 cr |
| 30 Jul '26 | 66.60 | 66.60 | 66.60 | 66.60 | −0.39 | −0.58% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 65.00 | 68.98 | 65.00 | 66.99 | +2.48 | +3.84% | 0.00 cr | 66.7% | ₹0 cr |
| 27 Jul '26 | 65.00 | 65.00 | 63.61 | 64.51 | −4.49 | −6.51% | 0.00 cr | 75.0% | ₹0 cr |
| 24 Jul '26 | 66.00 | 70.00 | 66.00 | 69.00 | +3.20 | +4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 65.80 | 65.80 | 65.80 | 65.80 | −3.20 | −4.64% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 67.00 | 69.00 | 67.00 | 69.00 | +3.00 | +4.55% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 66.00 | 66.00 | 66.00 | 66.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 66.00 | 66.00 | 66.00 | 66.00 | −3.00 | −4.35% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 66.00 | 69.89 | 66.00 | 69.00 | +4.31 | +6.66% | 0.00 cr | 75.0% | ₹0 cr |
| 13 Jul '26 | 63.22 | 66.15 | 63.22 | 64.69 | −4.81 | −6.92% | 0.00 cr | 50.0% | ₹0 cr |
| 10 Jul '26 | 67.00 | 70.00 | 66.31 | 69.50 | +3.50 | +5.30% | 0.00 cr | 58.3% | ₹0 cr |
| 09 Jul '26 | 68.00 | 68.00 | 66.00 | 66.00 | −2.94 | −4.26% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 65.50 | 69.60 | 65.50 | 68.94 | +3.44 | +5.25% | 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.
