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 | 75.08 | 75.08 | 75.00 | 75.00 | −2.54 | −3.28% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 75.02 | 77.54 | 75.00 | 77.54 | −0.41 | −0.53% | 0.00 cr | 75.0% | ₹0 cr |
| 02 Sep '26 | 76.30 | 81.00 | 72.00 | 77.95 | −2.55 | −3.17% | 0.01 cr | 32.5% | ₹0 cr |
| 01 Sep '26 | 70.99 | 80.50 | 70.00 | 80.50 | +8.55 | +11.88% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 71.95 | 71.95 | 71.95 | 71.95 | +2.95 | +4.28% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 66.60 | 69.00 | 66.00 | 69.00 | +1.48 | +2.19% | 0.00 cr | 66.7% | ₹0 cr |
| 21 Aug '26 | 69.15 | 69.15 | 67.50 | 67.52 | −1.88 | −2.71% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 69.40 | 69.40 | 69.40 | 69.40 | −1.10 | −1.56% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 71.94 | 72.00 | 70.50 | 70.50 | +0.45 | +0.64% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 71.49 | 71.49 | 69.00 | 70.05 | −1.45 | −2.03% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 71.50 | 71.50 | 71.50 | 71.50 | +0.93 | +1.32% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 71.04 | 71.04 | 69.15 | 70.57 | −3.43 | −4.64% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 74.00 | 74.00 | 74.00 | 74.00 | −3.88 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 74.00 | 78.00 | 74.00 | 77.88 | +4.88 | +6.68% | 0.00 cr | 84.6% | ₹0 cr |
| 06 Aug '26 | 73.00 | 73.00 | 73.00 | 73.00 | −1.00 | −1.35% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 74.99 | 75.00 | 74.00 | 74.00 | −0.40 | −0.54% | 0.00 cr | 87.5% | ₹0 cr |
| 31 Jul '26 | 75.00 | 75.00 | 73.03 | 74.40 | +2.15 | +2.98% | 0.00 cr | 34.8% | ₹0 cr |
| 30 Jul '26 | 74.00 | 78.00 | 72.00 | 72.25 | +2.05 | +2.92% | 0.00 cr | 93.3% | ₹0 cr |
| 28 Jul '26 | 70.20 | 70.20 | 70.20 | 70.20 | −2.80 | −3.84% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 72.00 | 73.00 | 71.00 | 73.00 | −2.00 | −2.67% | 0.00 cr | 85.7% | ₹0 cr |
| 24 Jul '26 | 75.98 | 79.90 | 75.00 | 75.00 | +2.00 | +2.74% | 0.00 cr | 75.0% | ₹0 cr |
| 23 Jul '26 | 71.00 | 76.00 | 71.00 | 73.00 | −0.50 | −0.68% | 0.00 cr | 52.2% | ₹0 cr |
| 22 Jul '26 | 75.50 | 75.50 | 72.30 | 73.50 | −5.25 | −6.67% | 0.00 cr | 66.7% | ₹0 cr |
| 21 Jul '26 | 78.75 | 78.75 | 78.75 | 78.75 | −0.25 | −0.32% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 78.99 | 79.00 | 78.99 | 79.00 | −1.00 | −1.25% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 76.50 | 80.00 | 76.50 | 80.00 | +3.52 | +4.60% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 74.00 | 76.48 | 74.00 | 76.48 | +1.49 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 72.00 | 74.99 | 72.00 | 74.99 | +1.46 | +1.99% | 0.00 cr | 50.0% | ₹0 cr |
| 06 Jul '26 | 73.90 | 73.90 | 73.00 | 73.53 | +0.08 | +0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 68.30 | 75.99 | 68.30 | 73.45 | +1.45 | +2.01% | 0.00 cr | 66.7% | ₹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.
