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 | 74.83 | 74.83 | 74.00 | 74.65 | +0.88 | +1.19% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 73.95 | 74.00 | 70.40 | 73.77 | −0.08 | −0.11% | 0.00 cr | 96.5% | ₹0 cr |
| 02 Sep '26 | 73.80 | 73.85 | 71.00 | 73.85 | +3.80 | +5.42% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 69.50 | 70.05 | 69.50 | 70.05 | +0.65 | +0.94% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 70.00 | 70.00 | 68.55 | 69.40 | −0.70 | −1.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 70.60 | 73.00 | 70.00 | 70.10 | −0.40 | −0.57% | 0.00 cr | 79.8% | ₹0 cr |
| 26 Aug '26 | 70.50 | 70.50 | 70.50 | 70.50 | +0.50 | +0.71% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 68.00 | 73.48 | 68.00 | 70.00 | −0.65 | −0.92% | 0.00 cr | 94.2% | ₹0 cr |
| 24 Aug '26 | 70.40 | 72.00 | 70.40 | 70.65 | −0.80 | −1.12% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 70.25 | 72.00 | 70.25 | 71.45 | −2.77 | −3.73% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 70.00 | 74.22 | 70.00 | 74.22 | +3.72 | +5.28% | 0.00 cr | 97.6% | ₹0 cr |
| 18 Aug '26 | 74.65 | 74.66 | 70.20 | 70.50 | −3.19 | −4.33% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 76.00 | 76.00 | 73.00 | 73.69 | +4.69 | +6.80% | 0.00 cr | 99.5% | ₹0 cr |
| 14 Aug '26 | 69.00 | 69.00 | 69.00 | 69.00 | −5.29 | −7.12% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 73.99 | 74.29 | 73.99 | 74.29 | +4.18 | +5.96% | 0.00 cr | 94.2% | ₹0 cr |
| 12 Aug '26 | 70.10 | 70.11 | 70.10 | 70.11 | −2.89 | −3.96% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 73.00 | 73.00 | 73.00 | 73.00 | −0.30 | −0.41% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 73.70 | 73.70 | 72.23 | 73.30 | −0.65 | −0.88% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 71.01 | 73.95 | 71.01 | 73.95 | +2.94 | +4.14% | 0.00 cr | 84.6% | ₹0 cr |
| 06 Aug '26 | 72.01 | 72.01 | 70.05 | 71.01 | −1.00 | −1.39% | 0.00 cr | 99.7% | ₹0 cr |
| 05 Aug '26 | 72.01 | 72.01 | 72.01 | 72.01 | +1.00 | +1.41% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 72.00 | 74.80 | 71.01 | 71.01 | +4.58 | +6.89% | 0.00 cr | 65.7% | ₹0 cr |
| 03 Aug '26 | 68.00 | 73.92 | 65.00 | 66.43 | −2.82 | −4.07% | 0.00 cr | 62.7% | ₹0 cr |
| 31 Jul '26 | 73.00 | 74.64 | 69.25 | 69.25 | −1.16 | −1.65% | 0.00 cr | 99.5% | ₹0 cr |
| 30 Jul '26 | 74.95 | 75.00 | 70.00 | 70.41 | −3.20 | −4.35% | 0.00 cr | 95.7% | ₹0 cr |
| 29 Jul '26 | 77.50 | 77.50 | 71.61 | 73.61 | −5.34 | −6.76% | 0.00 cr | 97.6% | ₹0 cr |
| 28 Jul '26 | 77.00 | 81.15 | 73.00 | 78.95 | +1.95 | +2.53% | 0.00 cr | 97.5% | ₹0 cr |
| 27 Jul '26 | 88.00 | 88.00 | 72.60 | 77.00 | +0.00 | +0.00% | 0.00 cr | 57.9% | ₹0 cr |
| 24 Jul '26 | 75.00 | 77.00 | 70.65 | 77.00 | +1.90 | +2.53% | 0.00 cr | 99.4% | ₹0 cr |
| 23 Jul '26 | 78.00 | 79.45 | 70.01 | 75.10 | −0.92 | −1.21% | 0.00 cr | 60.3% | ₹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.
