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 | 70.85 | 70.85 | 60.94 | 62.43 | −5.28 | −7.80% | 0.02 cr | — | ₹1 cr |
| 03 Sep '26 | 69.00 | 69.50 | 67.00 | 67.71 | −1.30 | −1.88% | 0.00 cr | 33.3% | ₹0 cr |
| 02 Sep '26 | 69.00 | 70.92 | 66.75 | 69.01 | −0.46 | −0.66% | 0.01 cr | 46.6% | ₹0 cr |
| 01 Sep '26 | 68.00 | 70.00 | 66.05 | 69.47 | +2.02 | +2.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 68.22 | 68.80 | 64.10 | 67.45 | −0.77 | −1.13% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 70.00 | 72.95 | 67.10 | 68.22 | −1.03 | −1.49% | 0.00 cr | 80.0% | ₹0 cr |
| 27 Aug '26 | 69.00 | 70.00 | 69.00 | 69.25 | +1.22 | +1.79% | 0.00 cr | 84.6% | ₹0 cr |
| 26 Aug '26 | 70.61 | 70.61 | 67.00 | 68.03 | −2.58 | −3.65% | 0.00 cr | 64.9% | ₹0 cr |
| 25 Aug '26 | 71.00 | 71.00 | 69.00 | 70.61 | +0.55 | +0.79% | 0.01 cr | 89.5% | ₹0 cr |
| 24 Aug '26 | 69.90 | 71.00 | 69.90 | 70.06 | −0.14 | −0.20% | 0.01 cr | 94.1% | ₹0 cr |
| 21 Aug '26 | 70.00 | 71.73 | 69.70 | 70.20 | +0.20 | +0.29% | 0.00 cr | 91.4% | ₹0 cr |
| 20 Aug '26 | 72.99 | 74.45 | 69.00 | 70.00 | +0.00 | +0.00% | 0.01 cr | 89.3% | ₹0 cr |
| 19 Aug '26 | 72.00 | 72.00 | 69.00 | 70.00 | +2.71 | +4.03% | 0.01 cr | 93.2% | ₹0 cr |
| 18 Aug '26 | 71.01 | 71.01 | 67.00 | 67.29 | −5.61 | −7.70% | 0.00 cr | 92.3% | ₹0 cr |
| 17 Aug '26 | 76.78 | 76.78 | 71.39 | 72.90 | +1.90 | +2.68% | 0.00 cr | 80.0% | ₹0 cr |
| 14 Aug '26 | 73.11 | 73.11 | 71.00 | 71.00 | −2.11 | −2.89% | 0.00 cr | 81.3% | ₹0 cr |
| 13 Aug '26 | 73.00 | 73.98 | 71.75 | 73.11 | +1.10 | +1.53% | 0.00 cr | 95.2% | ₹0 cr |
| 12 Aug '26 | 75.50 | 76.39 | 71.03 | 72.01 | −1.85 | −2.50% | 0.00 cr | 75.0% | ₹0 cr |
| 11 Aug '26 | 76.88 | 76.88 | 73.50 | 73.86 | −0.74 | −0.99% | 0.00 cr | 81.8% | ₹0 cr |
| 10 Aug '26 | 77.33 | 77.33 | 72.40 | 74.60 | +0.87 | +1.18% | 0.00 cr | 88.1% | ₹0 cr |
| 07 Aug '26 | 71.00 | 74.70 | 69.00 | 73.73 | +3.73 | +5.33% | 0.00 cr | 78.0% | ₹0 cr |
| 06 Aug '26 | 70.25 | 70.41 | 68.00 | 70.00 | +2.94 | +4.38% | 0.01 cr | 67.0% | ₹0 cr |
| 05 Aug '26 | 68.44 | 69.25 | 66.50 | 67.06 | −2.94 | −4.20% | 0.01 cr | 74.2% | ₹0 cr |
| 04 Aug '26 | 67.60 | 70.89 | 67.60 | 70.00 | +0.77 | +1.11% | 0.00 cr | 83.3% | ₹0 cr |
| 03 Aug '26 | 73.70 | 74.00 | 69.12 | 69.23 | −3.52 | −4.84% | 0.00 cr | 88.9% | ₹0 cr |
| 31 Jul '26 | 72.58 | 72.75 | 71.97 | 72.75 | +3.46 | +4.99% | 0.01 cr | 80.3% | ₹1 cr |
| 30 Jul '26 | 72.10 | 73.40 | 68.70 | 69.29 | −3.02 | −4.18% | 0.00 cr | 75.9% | ₹0 cr |
| 29 Jul '26 | 74.75 | 75.90 | 72.15 | 72.31 | −1.81 | −2.44% | 0.00 cr | 93.5% | ₹0 cr |
| 28 Jul '26 | 74.10 | 75.91 | 73.12 | 74.12 | −0.88 | −1.17% | 0.01 cr | 69.8% | ₹0 cr |
| 27 Jul '26 | 76.00 | 76.00 | 73.75 | 75.00 | −1.00 | −1.32% | 0.00 cr | 88.9% | ₹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.
