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 | 73.80 | 73.80 | 72.90 | 72.90 | +2.02 | +2.85% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 74.00 | 74.00 | 70.50 | 70.88 | −1.01 | −1.40% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 71.97 | 71.97 | 71.00 | 71.89 | −0.81 | −1.11% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 72.60 | 72.70 | 72.60 | 72.70 | −1.30 | −1.76% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 74.90 | 74.90 | 74.00 | 74.00 | +0.50 | +0.68% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 73.50 | 73.50 | 73.50 | 73.50 | +1.30 | +1.80% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 74.90 | 74.90 | 72.10 | 72.20 | −0.40 | −0.55% | 0.00 cr | 77.3% | ₹0 cr |
| 25 Aug '26 | 72.75 | 75.20 | 72.10 | 72.60 | −1.40 | −1.89% | 0.00 cr | 98.5% | ₹0 cr |
| 24 Aug '26 | 76.77 | 76.77 | 72.70 | 74.00 | −2.54 | −3.32% | 0.00 cr | 99.3% | ₹0 cr |
| 21 Aug '26 | 76.38 | 76.60 | 76.38 | 76.54 | +0.54 | +0.71% | 0.00 cr | 86.2% | ₹0 cr |
| 20 Aug '26 | 74.00 | 76.75 | 74.00 | 76.00 | +4.86 | +6.83% | 0.00 cr | 49.3% | ₹0 cr |
| 19 Aug '26 | 71.00 | 74.47 | 71.00 | 71.14 | −3.75 | −5.01% | 0.00 cr | 93.2% | ₹0 cr |
| 18 Aug '26 | 72.70 | 74.89 | 71.50 | 74.89 | +2.19 | +3.01% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 75.00 | 75.00 | 72.70 | 72.70 | −2.63 | −3.49% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 74.89 | 75.79 | 71.90 | 75.33 | +4.12 | +5.79% | 0.00 cr | 55.1% | ₹0 cr |
| 13 Aug '26 | 75.00 | 75.40 | 71.00 | 71.21 | −1.05 | −1.45% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 73.70 | 73.70 | 72.20 | 72.26 | −2.74 | −3.65% | 0.00 cr | 88.6% | ₹0 cr |
| 11 Aug '26 | 75.40 | 75.40 | 72.50 | 75.00 | +2.70 | +3.73% | 0.00 cr | 87.5% | ₹0 cr |
| 10 Aug '26 | 73.60 | 73.60 | 72.13 | 72.30 | −2.07 | −2.78% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 77.00 | 78.69 | 73.91 | 74.37 | −2.63 | −3.42% | 0.00 cr | 91.8% | ₹0 cr |
| 06 Aug '26 | 77.00 | 78.00 | 77.00 | 77.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 77.50 | 77.50 | 77.00 | 77.00 | −0.78 | −1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 73.25 | 77.80 | 73.25 | 77.78 | +0.67 | +0.87% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 75.80 | 77.50 | 75.80 | 77.11 | +1.84 | +2.44% | 0.00 cr | 99.7% | ₹0 cr |
| 31 Jul '26 | 74.89 | 75.27 | 74.52 | 75.27 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 75.64 | 75.64 | 75.27 | 75.27 | +0.37 | +0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 74.80 | 74.90 | 74.80 | 74.90 | +0.84 | +1.13% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 74.05 | 74.80 | 74.05 | 74.06 | +0.01 | +0.01% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 74.60 | 74.60 | 74.05 | 74.05 | +2.09 | +2.90% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 74.90 | 74.90 | 71.10 | 71.96 | +0.92 | +1.30% | 0.00 cr | 97.0% | ₹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.
