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 | 73.40 | 73.40 | 73.40 | 73.40 | +1.75 | +2.44% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 72.15 | 73.00 | 70.29 | 71.65 | −2.33 | −3.15% | 0.00 cr | 88.9% | ₹0 cr |
| 02 Sep '26 | 74.00 | 77.00 | 73.01 | 73.98 | −0.16 | −0.22% | 0.00 cr | 76.0% | ₹0 cr |
| 01 Sep '26 | 74.14 | 74.14 | 74.14 | 74.14 | +3.53 | +5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 70.61 | 70.61 | 70.61 | 70.61 | +3.36 | +5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 67.25 | 67.25 | 67.25 | 67.25 | +3.20 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 59.05 | 64.05 | 59.05 | 64.05 | +3.05 | +5.00% | 0.00 cr | 93.3% | ₹0 cr |
| 24 Aug '26 | 64.40 | 64.40 | 59.51 | 61.00 | −1.05 | −1.69% | 0.00 cr | 40.0% | ₹0 cr |
| 21 Aug '26 | 63.00 | 63.00 | 62.00 | 62.05 | −2.25 | −3.50% | 0.00 cr | 66.7% | ₹0 cr |
| 20 Aug '26 | 64.30 | 64.30 | 64.30 | 64.30 | +2.94 | +4.79% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 61.54 | 61.54 | 61.20 | 61.36 | −0.18 | −0.29% | 0.00 cr | 66.7% | ₹0 cr |
| 17 Aug '26 | 61.54 | 61.54 | 61.54 | 61.54 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 63.99 | 63.99 | 60.80 | 61.54 | −2.45 | −3.83% | 0.00 cr | 61.1% | ₹0 cr |
| 13 Aug '26 | 63.99 | 63.99 | 63.99 | 63.99 | +0.51 | +0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 66.00 | 66.00 | 63.20 | 63.48 | −3.04 | −4.57% | 0.00 cr | 66.7% | ₹0 cr |
| 11 Aug '26 | 66.55 | 67.21 | 66.50 | 66.52 | −3.48 | −4.97% | 0.00 cr | 71.4% | ₹0 cr |
| 10 Aug '26 | 67.75 | 70.00 | 66.98 | 70.00 | −0.50 | −0.71% | 0.00 cr | 53.3% | ₹0 cr |
| 07 Aug '26 | 69.00 | 70.50 | 69.00 | 70.50 | +1.22 | +1.76% | 0.00 cr | 83.3% | ₹0 cr |
| 06 Aug '26 | 75.67 | 75.67 | 68.55 | 69.28 | −2.80 | −3.88% | 0.00 cr | 61.9% | ₹0 cr |
| 05 Aug '26 | 72.07 | 72.08 | 72.05 | 72.08 | +3.43 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 68.65 | 68.65 | 68.65 | 68.65 | +3.25 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 65.15 | 65.40 | 64.87 | 65.40 | +3.10 | +4.98% | 0.00 cr | 85.7% | ₹0 cr |
| 31 Jul '26 | 62.05 | 62.30 | 62.05 | 62.30 | +1.77 | +2.92% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 60.35 | 61.95 | 60.35 | 60.53 | +0.48 | +0.80% | 0.00 cr | 85.7% | ₹0 cr |
| 28 Jul '26 | 59.39 | 60.90 | 59.39 | 60.05 | +2.05 | +3.53% | 0.00 cr | 80.0% | ₹0 cr |
| 27 Jul '26 | 58.01 | 58.01 | 58.00 | 58.00 | −0.01 | −0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 58.00 | 59.00 | 58.00 | 58.01 | −1.99 | −3.32% | 0.00 cr | 81.0% | ₹0 cr |
| 23 Jul '26 | 59.35 | 60.00 | 58.40 | 60.00 | −1.38 | −2.25% | 0.00 cr | 66.7% | ₹0 cr |
| 22 Jul '26 | 62.20 | 64.48 | 61.01 | 61.38 | −3.53 | −5.44% | 0.00 cr | 60.0% | ₹0 cr |
| 21 Jul '26 | 70.00 | 70.00 | 63.50 | 64.91 | −5.52 | −7.84% | 0.00 cr | 77.3% | ₹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.
