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 | 79.50 | 79.52 | 73.00 | 79.39 | +3.65 | +4.82% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 75.76 | 75.76 | 70.73 | 75.74 | +3.58 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 72.16 | 72.16 | 65.60 | 72.16 | +3.43 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 68.73 | 68.73 | 68.73 | 68.73 | +3.27 | +5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 65.46 | 65.46 | 65.46 | 65.46 | +3.11 | +4.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 62.35 | 62.35 | 62.35 | 62.35 | +1.22 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 61.13 | 61.13 | 61.13 | 61.13 | +1.19 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 57.60 | 59.94 | 57.60 | 59.94 | +1.17 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 58.77 | 58.77 | 58.77 | 58.77 | −1.19 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 59.96 | 59.96 | 59.96 | 59.96 | −1.22 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 61.18 | 62.42 | 61.18 | 61.18 | −1.24 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 62.42 | 62.42 | 62.42 | 62.42 | −1.27 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 63.69 | 63.69 | 63.69 | 63.69 | −1.29 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 64.98 | 64.98 | 64.98 | 64.98 | −1.32 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 66.30 | 66.50 | 66.30 | 66.30 | −1.35 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 69.03 | 69.03 | 67.65 | 67.65 | −1.38 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 69.03 | 69.03 | 69.03 | 69.03 | −1.40 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 70.43 | 70.43 | 70.43 | 70.43 | −1.43 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 71.86 | 71.86 | 71.86 | 71.86 | +1.40 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 70.46 | 70.46 | 70.46 | 70.46 | +1.38 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 69.08 | 69.08 | 69.07 | 69.08 | +1.35 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 67.73 | 67.73 | 67.73 | 67.73 | +1.32 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 65.10 | 66.41 | 65.10 | 66.41 | −0.01 | −0.02% | 0.01 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 66.42 | 66.42 | 66.42 | 66.42 | +1.30 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 65.12 | 65.12 | 65.12 | 65.12 | +1.27 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 63.85 | 63.85 | 63.85 | 63.85 | +1.25 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 62.60 | 62.60 | 62.60 | 62.60 | +1.22 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 61.99 | 61.99 | 61.38 | 61.38 | +0.60 | +0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 60.80 | 60.80 | 60.78 | 60.78 | +1.17 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 59.61 | 59.61 | 59.61 | 59.61 | +1.16 | +1.98% | 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.
