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 | 78.50 | 78.50 | 74.00 | 74.30 | −0.74 | −0.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 75.89 | 76.30 | 74.03 | 75.04 | +0.34 | +0.46% | 0.01 cr | 98.7% | ₹1 cr |
| 02 Sep '26 | 75.79 | 75.79 | 71.01 | 74.70 | +1.61 | +2.20% | 0.00 cr | 78.8% | ₹0 cr |
| 01 Sep '26 | 74.89 | 74.89 | 72.00 | 73.09 | +1.43 | +2.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 74.00 | 74.00 | 70.00 | 71.66 | −1.49 | −2.04% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 70.50 | 75.99 | 70.50 | 73.15 | −0.99 | −1.34% | 0.00 cr | 78.1% | ₹0 cr |
| 27 Aug '26 | 75.52 | 76.49 | 73.28 | 74.14 | +0.10 | +0.14% | 0.00 cr | 81.9% | ₹0 cr |
| 26 Aug '26 | 75.28 | 75.86 | 73.10 | 74.04 | −1.24 | −1.65% | 0.00 cr | 62.5% | ₹0 cr |
| 25 Aug '26 | 75.38 | 75.38 | 74.29 | 75.28 | +1.04 | +1.40% | 0.00 cr | 65.0% | ₹0 cr |
| 24 Aug '26 | 78.97 | 78.97 | 73.20 | 74.24 | +1.07 | +1.46% | 0.00 cr | 88.1% | ₹0 cr |
| 21 Aug '26 | 75.01 | 76.00 | 72.60 | 73.17 | −1.01 | −1.36% | 0.00 cr | 87.9% | ₹0 cr |
| 20 Aug '26 | 78.20 | 78.20 | 72.01 | 74.18 | −0.07 | −0.09% | 0.00 cr | 88.6% | ₹0 cr |
| 19 Aug '26 | 76.63 | 77.39 | 72.61 | 74.25 | −2.38 | −3.11% | 0.00 cr | 89.0% | ₹0 cr |
| 18 Aug '26 | 81.00 | 81.00 | 76.00 | 76.63 | −0.97 | −1.25% | 0.00 cr | 73.1% | ₹0 cr |
| 17 Aug '26 | 79.68 | 83.79 | 76.70 | 77.60 | −2.65 | −3.30% | 0.00 cr | 73.8% | ₹0 cr |
| 14 Aug '26 | 84.90 | 84.90 | 79.99 | 80.25 | −3.08 | −3.70% | 0.00 cr | 73.2% | ₹0 cr |
| 13 Aug '26 | 80.40 | 87.80 | 79.10 | 83.33 | +4.81 | +6.13% | 0.00 cr | 87.2% | ₹0 cr |
| 12 Aug '26 | 81.74 | 81.74 | 78.10 | 78.52 | −1.87 | −2.33% | 0.00 cr | 91.6% | ₹0 cr |
| 11 Aug '26 | 78.58 | 80.83 | 75.10 | 80.39 | +1.81 | +2.30% | 0.00 cr | 81.5% | ₹0 cr |
| 10 Aug '26 | 82.54 | 83.90 | 77.50 | 78.58 | −1.87 | −2.32% | 0.00 cr | 75.2% | ₹0 cr |
| 07 Aug '26 | 76.60 | 82.00 | 76.60 | 80.45 | +0.01 | +0.01% | 0.00 cr | 78.8% | ₹0 cr |
| 06 Aug '26 | 79.40 | 82.69 | 79.40 | 80.44 | −0.17 | −0.21% | 0.00 cr | 82.5% | ₹0 cr |
| 05 Aug '26 | 77.60 | 81.00 | 76.56 | 80.61 | +3.57 | +4.63% | 0.00 cr | 77.3% | ₹0 cr |
| 04 Aug '26 | 75.80 | 78.00 | 73.00 | 77.04 | +2.82 | +3.80% | 0.00 cr | 92.0% | ₹0 cr |
| 03 Aug '26 | 72.01 | 75.00 | 71.32 | 74.22 | +2.82 | +3.95% | 0.00 cr | 93.9% | ₹0 cr |
| 31 Jul '26 | 73.69 | 73.69 | 71.00 | 71.40 | −1.12 | −1.54% | 0.00 cr | 85.1% | ₹0 cr |
| 30 Jul '26 | 75.86 | 75.86 | 72.10 | 72.52 | +0.42 | +0.58% | 0.00 cr | 96.5% | ₹0 cr |
| 29 Jul '26 | 74.49 | 74.50 | 71.25 | 72.10 | −0.68 | −0.93% | 0.00 cr | 69.5% | ₹0 cr |
| 28 Jul '26 | 77.45 | 77.45 | 72.00 | 72.78 | −3.22 | −4.24% | 0.01 cr | 85.7% | ₹1 cr |
| 27 Jul '26 | 72.80 | 77.00 | 72.30 | 76.00 | +3.23 | +4.44% | 0.00 cr | 73.2% | ₹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.
