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 | 66.75 | 72.00 | 66.72 | 71.89 | +5.18 | +7.76% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 65.60 | 66.71 | 65.60 | 66.71 | +0.15 | +0.23% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 67.93 | 67.93 | 66.21 | 66.56 | −1.71 | −2.50% | 0.00 cr | 80.5% | ₹0 cr |
| 01 Sep '26 | 69.00 | 70.00 | 68.02 | 68.27 | −1.14 | −1.64% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 70.05 | 72.36 | 68.20 | 69.41 | −0.59 | −0.84% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 68.70 | 72.97 | 68.70 | 70.00 | +1.27 | +1.85% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 72.70 | 74.00 | 68.11 | 68.73 | −2.54 | −3.56% | 0.00 cr | 98.3% | ₹0 cr |
| 26 Aug '26 | 71.26 | 71.50 | 71.26 | 71.27 | +0.07 | +0.10% | 0.00 cr | 52.8% | ₹0 cr |
| 25 Aug '26 | 71.50 | 71.50 | 71.12 | 71.20 | +0.08 | +0.11% | 0.00 cr | 97.0% | ₹0 cr |
| 24 Aug '26 | 71.12 | 71.12 | 71.12 | 71.12 | +0.00 | +0.00% | 0.00 cr | 50.5% | ₹0 cr |
| 21 Aug '26 | 70.72 | 71.12 | 70.72 | 71.12 | +0.48 | +0.68% | 0.00 cr | 93.9% | ₹0 cr |
| 20 Aug '26 | 73.13 | 74.00 | 70.50 | 70.64 | −2.49 | −3.40% | 0.00 cr | 91.8% | ₹0 cr |
| 19 Aug '26 | 73.00 | 73.13 | 70.51 | 73.13 | +0.31 | +0.43% | 0.00 cr | 90.8% | ₹0 cr |
| 18 Aug '26 | 72.50 | 75.99 | 72.50 | 72.82 | +0.42 | +0.58% | 0.00 cr | 91.7% | ₹0 cr |
| 17 Aug '26 | 72.00 | 77.62 | 71.55 | 72.40 | −0.20 | −0.28% | 0.00 cr | 93.1% | ₹0 cr |
| 14 Aug '26 | 72.62 | 73.00 | 72.00 | 72.60 | −0.02 | −0.03% | 0.00 cr | 64.8% | ₹0 cr |
| 13 Aug '26 | 73.90 | 74.00 | 72.01 | 72.62 | −1.28 | −1.73% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 74.50 | 74.50 | 72.90 | 73.90 | −0.60 | −0.81% | 0.00 cr | 89.8% | ₹0 cr |
| 11 Aug '26 | 73.75 | 77.52 | 72.00 | 74.50 | −3.93 | −5.01% | 0.00 cr | 73.2% | ₹0 cr |
| 10 Aug '26 | 76.20 | 80.50 | 76.20 | 78.43 | −3.26 | −3.99% | 0.00 cr | 88.7% | ₹0 cr |
| 07 Aug '26 | 76.00 | 82.40 | 75.50 | 81.69 | +6.35 | +8.43% | 0.00 cr | 95.2% | ₹0 cr |
| 06 Aug '26 | 75.40 | 76.00 | 75.03 | 75.34 | −0.06 | −0.08% | 0.00 cr | 91.5% | ₹0 cr |
| 05 Aug '26 | 72.60 | 75.96 | 70.86 | 75.40 | +2.97 | +4.10% | 0.00 cr | 77.3% | ₹0 cr |
| 04 Aug '26 | 75.00 | 76.85 | 70.80 | 72.43 | −2.85 | −3.79% | 0.00 cr | 58.0% | ₹0 cr |
| 03 Aug '26 | 77.00 | 77.00 | 72.00 | 75.28 | +4.12 | +5.79% | 0.00 cr | 84.3% | ₹0 cr |
| 31 Jul '26 | 71.16 | 71.55 | 71.16 | 71.16 | −0.35 | −0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 72.10 | 72.10 | 71.16 | 71.51 | −0.59 | −0.82% | 0.00 cr | 70.0% | ₹0 cr |
| 29 Jul '26 | 71.96 | 73.98 | 70.20 | 72.10 | +0.85 | +1.19% | 0.00 cr | 80.3% | ₹0 cr |
| 28 Jul '26 | 71.50 | 74.99 | 71.25 | 71.25 | −0.25 | −0.35% | 0.00 cr | 95.0% | ₹0 cr |
| 27 Jul '26 | 71.35 | 71.50 | 71.35 | 71.50 | +0.50 | +0.70% | 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.
