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 | 75.44 | 75.44 | 73.20 | 74.00 | +0.80 | +1.09% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 70.12 | 73.58 | 70.11 | 73.20 | +3.09 | +4.41% | 0.00 cr | 61.9% | ₹0 cr |
| 02 Sep '26 | 76.82 | 76.82 | 69.53 | 70.11 | −3.07 | −4.20% | 0.00 cr | 86.6% | ₹0 cr |
| 01 Sep '26 | 72.77 | 80.00 | 72.77 | 73.18 | −3.42 | −4.46% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 80.59 | 80.59 | 76.57 | 76.60 | −4.00 | −4.96% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 79.95 | 80.91 | 77.95 | 80.60 | +2.60 | +3.33% | 0.00 cr | 50.4% | ₹0 cr |
| 27 Aug '26 | 76.51 | 79.85 | 76.51 | 78.00 | −1.85 | −2.32% | 0.00 cr | 99.7% | ₹0 cr |
| 26 Aug '26 | 80.38 | 80.38 | 76.04 | 79.85 | −0.14 | −0.18% | 0.00 cr | 61.3% | ₹0 cr |
| 25 Aug '26 | 74.67 | 81.99 | 74.67 | 79.99 | +1.39 | +1.77% | 0.00 cr | 79.9% | ₹0 cr |
| 24 Aug '26 | 77.00 | 78.60 | 75.01 | 78.60 | +1.61 | +2.09% | 0.00 cr | 81.7% | ₹0 cr |
| 21 Aug '26 | 81.88 | 81.88 | 75.31 | 76.99 | −1.00 | −1.28% | 0.00 cr | 66.2% | ₹0 cr |
| 20 Aug '26 | 82.58 | 82.58 | 76.10 | 77.99 | −0.66 | −0.84% | 0.00 cr | 89.8% | ₹0 cr |
| 19 Aug '26 | 78.65 | 78.65 | 78.65 | 78.65 | +3.74 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 74.91 | 74.91 | 72.60 | 74.91 | +3.56 | +4.99% | 0.00 cr | 92.5% | ₹0 cr |
| 17 Aug '26 | 77.40 | 77.40 | 70.30 | 71.35 | −2.64 | −3.57% | 0.00 cr | 79.3% | ₹0 cr |
| 14 Aug '26 | 70.61 | 73.99 | 70.61 | 73.99 | +3.38 | +4.79% | 0.00 cr | 97.3% | ₹0 cr |
| 13 Aug '26 | 70.00 | 74.00 | 69.97 | 70.61 | −3.04 | −4.13% | 0.00 cr | 90.2% | ₹0 cr |
| 12 Aug '26 | 81.18 | 81.18 | 73.46 | 73.65 | −3.67 | −4.75% | 0.00 cr | 74.2% | ₹0 cr |
| 11 Aug '26 | 81.51 | 81.51 | 76.96 | 77.32 | −3.69 | −4.55% | 0.00 cr | 57.6% | ₹0 cr |
| 10 Aug '26 | 86.76 | 86.76 | 81.00 | 81.01 | −1.62 | −1.96% | 0.00 cr | 64.6% | ₹0 cr |
| 07 Aug '26 | 78.70 | 82.63 | 78.00 | 82.63 | +3.93 | +4.99% | 0.00 cr | 59.3% | ₹0 cr |
| 06 Aug '26 | 74.60 | 82.27 | 74.60 | 78.70 | +0.21 | +0.27% | 0.00 cr | 74.6% | ₹0 cr |
| 05 Aug '26 | 77.99 | 78.80 | 75.01 | 78.49 | +3.41 | +4.54% | 0.00 cr | 59.0% | ₹0 cr |
| 04 Aug '26 | 76.18 | 76.18 | 69.31 | 75.08 | +2.35 | +3.23% | 0.00 cr | 60.2% | ₹0 cr |
| 03 Aug '26 | 68.30 | 73.04 | 68.30 | 72.73 | +3.16 | +4.54% | 0.00 cr | 69.0% | ₹0 cr |
| 31 Jul '26 | 69.01 | 73.01 | 69.01 | 69.57 | −2.68 | −3.71% | 0.00 cr | 83.0% | ₹0 cr |
| 30 Jul '26 | 78.39 | 78.39 | 71.41 | 72.25 | −2.75 | −3.67% | 0.00 cr | 70.6% | ₹0 cr |
| 29 Jul '26 | 71.49 | 75.84 | 71.00 | 75.00 | +2.05 | +2.81% | 0.00 cr | 50.3% | ₹0 cr |
| 28 Jul '26 | 72.95 | 72.95 | 72.50 | 72.95 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 73.99 | 73.99 | 70.36 | 72.95 | −1.04 | −1.41% | 0.00 cr | 89.5% | ₹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.
