End-of-day pricesas of 2026-09-02Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 02 Sep '26 | 77.90 | 77.90 | 77.90 | 77.90 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 20 Aug '26 | 77.90 | 77.90 | 77.90 | 77.90 | −4.10 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 82.40 | 82.40 | 82.00 | 82.00 | +0.40 | +0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 81.60 | 81.60 | 81.60 | 81.60 | +3.84 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 77.76 | 78.14 | 77.76 | 77.76 | −4.09 | −5.00% | 0.00 cr | 80.0% | ₹0 cr |
| 05 Aug '26 | 81.85 | 81.85 | 81.85 | 81.85 | +6.85 | +9.13% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 75.00 | 75.00 | 75.00 | 75.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 74.99 | 75.85 | 74.99 | 75.00 | +5.00 | +7.14% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 69.99 | 70.00 | 69.99 | 70.00 | +5.75 | +8.95% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 64.24 | 64.25 | 64.23 | 64.25 | −5.75 | −8.21% | 0.00 cr | 66.7% | ₹0 cr |
| 15 Jul '26 | 70.00 | 70.00 | 70.00 | 70.00 | +1.78 | +2.61% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 68.22 | 68.22 | 68.22 | 68.22 | −3.28 | −4.59% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 71.50 | 71.50 | 71.50 | 71.50 | +0.49 | +0.69% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 65.65 | 74.99 | 65.65 | 71.01 | +1.00 | +1.43% | 0.00 cr | 0.0% | ₹0 cr |
| 08 Jul '26 | 80.00 | 80.00 | 68.50 | 70.01 | −2.99 | −4.10% | 0.00 cr | 25.0% | ₹0 cr |
| 06 Jul '26 | 73.00 | 73.00 | 73.00 | 73.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 70.99 | 73.00 | 70.99 | 73.00 | +5.05 | +7.43% | 0.00 cr | 66.7% | ₹0 cr |
| 23 Jun '26 | 67.21 | 68.00 | 67.20 | 67.95 | −5.54 | −7.54% | 0.00 cr | 50.0% | ₹0 cr |
| 18 Jun '26 | 70.20 | 73.49 | 70.20 | 73.49 | −1.50 | −2.00% | 0.00 cr | 33.3% | ₹0 cr |
| 17 Jun '26 | 74.99 | 74.99 | 74.99 | 74.99 | +5.45 | +7.84% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jun '26 | 70.00 | 70.00 | 69.05 | 69.54 | −4.39 | −5.94% | 0.00 cr | 63.6% | ₹0 cr |
| 15 Jun '26 | 71.00 | 74.50 | 71.00 | 73.93 | +4.48 | +6.45% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Jun '26 | 73.44 | 73.44 | 67.00 | 69.45 | −4.30 | −5.83% | 0.00 cr | 33.3% | ₹0 cr |
| 11 Jun '26 | 72.00 | 73.75 | 72.00 | 73.75 | +3.65 | +5.21% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jun '26 | 72.87 | 73.99 | 68.75 | 70.10 | −2.77 | −3.80% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jun '26 | 76.10 | 76.10 | 72.50 | 72.87 | −12.13 | −14.27% | 0.01 cr | 65.2% | ₹0 cr |
| 08 Jun '26 | 86.00 | 86.00 | 84.00 | 85.00 | −5.00 | −5.56% | 0.00 cr | 80.0% | ₹0 cr |
| 05 Jun '26 | 90.00 | 90.00 | 90.00 | 90.00 | −3.78 | −4.03% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Jun '26 | 93.00 | 93.78 | 93.00 | 93.78 | +2.78 | +3.05% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jun '26 | 85.00 | 91.00 | 85.00 | 91.00 | +8.76 | +10.65% | 0.00 cr | 50.0% | ₹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.
