End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 69.00 | 69.00 | 69.00 | 69.00 | +2.00 | +2.99% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 66.50 | 67.00 | 66.50 | 67.00 | +0.50 | +0.75% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 66.70 | 66.70 | 66.50 | 66.50 | −2.94 | −4.23% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 69.48 | 69.48 | 69.44 | 69.44 | −0.46 | −0.66% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 69.50 | 69.90 | 69.50 | 69.90 | −0.11 | −0.16% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 70.01 | 70.01 | 70.01 | 70.01 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 70.01 | 70.01 | 70.01 | 70.01 | −1.24 | −1.74% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 70.61 | 76.49 | 70.61 | 71.25 | +0.94 | +1.34% | 0.00 cr | 55.6% | ₹0 cr |
| 24 Aug '26 | 70.31 | 70.31 | 70.31 | 70.31 | −4.69 | −6.25% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 77.98 | 77.98 | 75.00 | 75.00 | −0.06 | −0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 74.01 | 79.00 | 70.00 | 75.06 | −4.88 | −6.10% | 0.00 cr | 70.6% | ₹0 cr |
| 18 Aug '26 | 71.06 | 79.94 | 71.06 | 79.94 | +2.94 | +3.82% | 0.00 cr | 66.7% | ₹0 cr |
| 17 Aug '26 | 77.00 | 77.00 | 77.00 | 77.00 | −0.93 | −1.19% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 82.75 | 82.75 | 75.00 | 77.93 | −1.07 | −1.35% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 84.40 | 84.40 | 77.00 | 79.00 | +1.80 | +2.33% | 0.00 cr | 75.0% | ₹0 cr |
| 10 Aug '26 | 80.80 | 85.00 | 75.00 | 77.20 | −2.18 | −2.75% | 0.00 cr | 88.9% | ₹0 cr |
| 07 Aug '26 | 72.39 | 82.80 | 72.39 | 79.38 | +9.08 | +12.92% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 70.40 | 70.40 | 70.30 | 70.30 | −4.64 | −6.19% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 74.94 | 74.94 | 74.94 | 74.94 | −0.21 | −0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 69.50 | 75.15 | 69.50 | 75.15 | +2.00 | +2.73% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 79.20 | 79.20 | 73.15 | 73.15 | −3.84 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 71.11 | 76.99 | 71.08 | 76.99 | +2.17 | +2.90% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 76.00 | 76.00 | 73.35 | 74.82 | −2.39 | −3.10% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 77.21 | 77.21 | 77.21 | 77.21 | +1.64 | +2.17% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 74.85 | 77.99 | 73.35 | 75.57 | +0.27 | +0.36% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 75.30 | 75.30 | 75.30 | 75.30 | +1.30 | +1.76% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 70.21 | 74.97 | 70.21 | 74.00 | +0.10 | +0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 69.70 | 73.90 | 69.70 | 73.90 | +0.98 | +1.34% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 72.90 | 72.95 | 72.90 | 72.92 | +2.52 | +3.58% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 70.20 | 70.40 | 70.00 | 70.40 | +1.40 | +2.03% | 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.
