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 | 71.00 | 72.50 | 71.00 | 72.30 | −2.10 | −2.82% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 73.35 | 75.00 | 73.35 | 74.40 | +1.05 | +1.43% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 74.00 | 74.08 | 68.00 | 73.35 | +2.79 | +3.95% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 66.60 | 70.56 | 66.60 | 70.56 | +3.36 | +5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 64.00 | 67.20 | 63.99 | 67.20 | +3.20 | +5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 65.00 | 65.00 | 63.51 | 64.00 | −1.99 | −3.02% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 65.97 | 65.99 | 63.00 | 65.99 | −0.01 | −0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 69.00 | 69.00 | 65.66 | 66.00 | −1.99 | −2.93% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 65.65 | 67.99 | 62.60 | 67.99 | +2.34 | +3.56% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 67.00 | 67.00 | 65.65 | 65.65 | −1.35 | −2.01% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 67.00 | 67.00 | 67.00 | 67.00 | −2.92 | −4.18% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 69.92 | 70.05 | 69.92 | 69.92 | −3.68 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 68.81 | 73.60 | 68.81 | 73.60 | +3.39 | +4.83% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 70.21 | 70.21 | 70.20 | 70.21 | −3.65 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 77.00 | 77.00 | 73.86 | 73.86 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 73.86 | 73.86 | 73.80 | 73.86 | +3.51 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 70.35 | 70.35 | 70.35 | 70.35 | +3.35 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 69.00 | 69.00 | 67.00 | 67.00 | −2.00 | −2.90% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 70.00 | 70.00 | 69.00 | 69.00 | −1.00 | −1.43% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 72.25 | 72.25 | 68.40 | 70.00 | −2.00 | −2.78% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 72.01 | 72.01 | 72.00 | 72.00 | −3.00 | −4.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 72.51 | 75.00 | 71.74 | 75.00 | −0.51 | −0.68% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 78.00 | 78.00 | 75.51 | 75.51 | −3.97 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 79.50 | 82.66 | 76.55 | 79.48 | +0.73 | +0.93% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 72.00 | 78.75 | 71.25 | 78.75 | +3.75 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 75.00 | 75.00 | 75.00 | 75.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 73.99 | 75.00 | 73.99 | 75.00 | +0.92 | +1.24% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 73.15 | 74.25 | 73.15 | 74.08 | −2.92 | −3.79% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 73.12 | 77.00 | 73.00 | 77.00 | +2.00 | +2.67% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 74.99 | 78.08 | 74.00 | 75.00 | +0.63 | +0.85% | 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.
