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 | 77.91 | 79.50 | 77.91 | 77.91 | −1.59 | −2.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 80.00 | 80.00 | 79.50 | 79.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 79.50 | 79.50 | 79.50 | 79.50 | +1.55 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 77.00 | 77.95 | 77.00 | 77.95 | +0.95 | +1.23% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 77.00 | 77.00 | 77.00 | 77.00 | +1.08 | +1.42% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 75.92 | 75.92 | 75.92 | 75.92 | +1.46 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 71.55 | 74.46 | 71.55 | 74.46 | +1.46 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 71.05 | 73.00 | 71.05 | 73.00 | +0.50 | +0.69% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 72.50 | 72.50 | 72.50 | 72.50 | +1.39 | +1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 68.35 | 71.11 | 68.35 | 71.11 | +1.37 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 69.74 | 69.74 | 69.40 | 69.74 | +1.35 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 68.39 | 68.39 | 68.39 | 68.39 | −1.39 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 67.11 | 69.78 | 67.11 | 69.78 | +1.34 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 68.43 | 68.44 | 68.43 | 68.44 | +1.34 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 67.10 | 67.10 | 67.10 | 67.10 | +1.30 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 65.80 | 65.80 | 65.80 | 65.80 | +1.28 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 64.51 | 66.81 | 64.51 | 64.52 | −0.98 | −1.50% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 64.49 | 65.77 | 64.49 | 65.50 | +1.01 | +1.57% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 64.49 | 64.49 | 64.49 | 64.49 | −1.31 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 67.14 | 67.14 | 65.80 | 65.80 | −1.34 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 67.14 | 67.14 | 67.14 | 67.14 | −1.37 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 68.51 | 68.51 | 68.51 | 68.51 | −1.39 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 69.90 | 69.90 | 69.90 | 69.90 | −1.42 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 71.32 | 71.32 | 71.32 | 71.32 | −1.45 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 72.77 | 72.77 | 72.77 | 72.77 | −1.48 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 74.25 | 74.25 | 74.25 | 74.25 | −1.51 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 75.99 | 75.99 | 70.29 | 75.76 | +1.79 | +2.42% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 73.00 | 73.97 | 73.00 | 73.97 | +3.49 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 70.48 | 70.48 | 70.48 | 70.48 | +3.32 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 61.00 | 67.16 | 61.00 | 67.16 | +3.16 | +4.94% | 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.
