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 | 69.95 | 73.00 | 66.95 | 69.80 | +6.80 | +10.79% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 64.00 | 64.00 | 63.00 | 63.00 | −1.06 | −1.65% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 66.00 | 66.00 | 62.10 | 64.06 | −2.44 | −3.67% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 68.00 | 69.75 | 66.45 | 66.50 | −1.51 | −2.22% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 68.03 | 68.03 | 68.01 | 68.01 | −0.99 | −1.43% | 0.00 cr | 50.0% | ₹0 cr |
| 27 Aug '26 | 68.01 | 69.00 | 68.01 | 69.00 | −2.84 | −3.95% | 0.00 cr | 50.0% | ₹0 cr |
| 26 Aug '26 | 71.75 | 71.85 | 68.01 | 71.84 | −0.06 | −0.08% | 0.00 cr | 83.3% | ₹0 cr |
| 24 Aug '26 | 68.05 | 71.90 | 68.05 | 71.90 | +1.30 | +1.84% | 0.00 cr | 50.0% | ₹0 cr |
| 21 Aug '26 | 71.00 | 71.00 | 69.75 | 70.60 | −0.01 | −0.01% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 60.51 | 72.20 | 60.51 | 70.61 | −1.89 | −2.61% | 0.00 cr | 50.0% | ₹0 cr |
| 18 Aug '26 | 70.00 | 72.90 | 69.00 | 72.50 | −0.50 | −0.68% | 0.00 cr | 42.9% | ₹0 cr |
| 17 Aug '26 | 74.50 | 74.50 | 71.30 | 73.00 | +3.10 | +4.43% | 0.00 cr | 75.0% | ₹0 cr |
| 14 Aug '26 | 70.00 | 70.00 | 69.90 | 69.90 | −0.10 | −0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 69.99 | 70.00 | 69.99 | 70.00 | +3.65 | +5.50% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 66.35 | 66.35 | 66.35 | 66.35 | −3.50 | −5.01% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 69.75 | 69.85 | 69.75 | 69.85 | +1.85 | +2.72% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 67.01 | 68.00 | 67.00 | 68.00 | −2.00 | −2.86% | 0.00 cr | 66.7% | ₹0 cr |
| 07 Aug '26 | 71.35 | 71.35 | 70.00 | 70.00 | +1.00 | +1.45% | 0.00 cr | 50.0% | ₹0 cr |
| 06 Aug '26 | 69.00 | 70.94 | 68.00 | 69.00 | −2.50 | −3.50% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 72.50 | 72.50 | 68.01 | 71.50 | −0.69 | −0.96% | 0.00 cr | 65.0% | ₹0 cr |
| 03 Aug '26 | 71.00 | 73.00 | 68.50 | 72.19 | −1.64 | −2.22% | 0.01 cr | 68.0% | ₹0 cr |
| 31 Jul '26 | 72.00 | 74.35 | 70.00 | 73.83 | −0.06 | −0.08% | 0.00 cr | 81.8% | ₹0 cr |
| 30 Jul '26 | 79.50 | 79.50 | 73.00 | 73.89 | −5.06 | −6.41% | 0.00 cr | 60.0% | ₹0 cr |
| 29 Jul '26 | 77.50 | 78.95 | 77.10 | 78.95 | +3.15 | +4.16% | 0.00 cr | 90.0% | ₹0 cr |
| 28 Jul '26 | 81.50 | 82.00 | 75.60 | 75.80 | −5.68 | −6.97% | 0.01 cr | 55.6% | ₹1 cr |
| 27 Jul '26 | 74.48 | 82.00 | 74.48 | 81.48 | +6.99 | +9.38% | 0.06 cr | 99.4% | ₹5 cr |
| 24 Jul '26 | 77.99 | 77.99 | 74.49 | 74.49 | −0.89 | −1.18% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 75.00 | 86.00 | 74.70 | 75.38 | −0.12 | −0.16% | 0.00 cr | 29.0% | ₹0 cr |
| 22 Jul '26 | 78.00 | 79.00 | 75.00 | 75.50 | −1.50 | −1.95% | 0.00 cr | 85.7% | ₹0 cr |
| 21 Jul '26 | 76.00 | 78.40 | 75.50 | 77.00 | +1.00 | +1.32% | 0.00 cr | 76.5% | ₹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.
