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 | 75.00 | 76.77 | 75.00 | 76.55 | +1.05 | +1.39% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 76.99 | 76.99 | 75.50 | 75.50 | +0.20 | +0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 75.30 | 75.30 | 74.93 | 75.30 | −0.16 | −0.21% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 75.11 | 76.80 | 75.11 | 75.46 | −1.31 | −1.71% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 76.00 | 77.00 | 75.00 | 76.77 | +1.52 | +2.02% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 74.73 | 76.50 | 74.73 | 75.25 | +0.52 | +0.70% | 0.00 cr | 92.8% | ₹0 cr |
| 27 Aug '26 | 75.25 | 75.49 | 73.81 | 74.73 | −0.52 | −0.69% | 0.00 cr | 88.0% | ₹0 cr |
| 26 Aug '26 | 75.15 | 75.75 | 73.50 | 75.25 | −0.75 | −0.99% | 0.00 cr | 82.9% | ₹0 cr |
| 25 Aug '26 | 75.08 | 76.00 | 74.50 | 76.00 | +1.65 | +2.22% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 75.48 | 76.00 | 73.00 | 74.35 | +0.35 | +0.47% | 0.00 cr | 88.8% | ₹0 cr |
| 21 Aug '26 | 73.35 | 74.01 | 73.35 | 74.00 | +0.65 | +0.89% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 77.00 | 77.00 | 73.00 | 73.35 | −0.65 | −0.88% | 0.00 cr | 91.3% | ₹0 cr |
| 19 Aug '26 | 74.50 | 74.50 | 73.65 | 74.00 | −0.50 | −0.67% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 76.19 | 76.19 | 73.60 | 74.50 | −0.94 | −1.25% | 0.00 cr | 97.5% | ₹0 cr |
| 17 Aug '26 | 76.00 | 76.00 | 74.50 | 75.44 | −0.56 | −0.74% | 0.00 cr | 67.5% | ₹0 cr |
| 14 Aug '26 | 78.00 | 78.00 | 75.60 | 76.00 | −1.25 | −1.62% | 0.00 cr | 50.5% | ₹0 cr |
| 13 Aug '26 | 76.00 | 77.25 | 75.35 | 77.25 | +1.93 | +2.56% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 75.00 | 76.00 | 75.00 | 75.32 | −1.25 | −1.63% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 75.10 | 76.89 | 75.00 | 76.57 | −0.27 | −0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 75.00 | 76.84 | 75.00 | 76.84 | +1.04 | +1.37% | 0.00 cr | 96.4% | ₹0 cr |
| 07 Aug '26 | 80.00 | 80.00 | 75.51 | 75.80 | −0.17 | −0.22% | 0.00 cr | 53.1% | ₹0 cr |
| 06 Aug '26 | 75.38 | 76.95 | 75.00 | 75.97 | +0.59 | +0.78% | 0.00 cr | 93.8% | ₹0 cr |
| 05 Aug '26 | 74.99 | 77.00 | 74.99 | 75.38 | +1.21 | +1.63% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 76.20 | 77.00 | 73.76 | 74.17 | −0.83 | −1.11% | 0.00 cr | 82.2% | ₹0 cr |
| 03 Aug '26 | 75.00 | 76.85 | 74.50 | 75.00 | −0.83 | −1.09% | 0.00 cr | 74.6% | ₹0 cr |
| 31 Jul '26 | 74.55 | 76.00 | 74.55 | 75.83 | +1.28 | +1.72% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 76.17 | 76.17 | 74.44 | 74.55 | −1.25 | −1.65% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 75.80 | 75.80 | 74.60 | 75.80 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 76.90 | 76.90 | 75.00 | 75.80 | −0.72 | −0.94% | 0.00 cr | 98.6% | ₹0 cr |
| 27 Jul '26 | 76.93 | 76.93 | 76.50 | 76.52 | −0.42 | −0.55% | 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.
