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 | 67.99 | 76.80 | 67.49 | 72.57 | +8.57 | +13.39% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 65.00 | 69.50 | 62.51 | 64.00 | −2.40 | −3.61% | 0.00 cr | 96.5% | ₹0 cr |
| 02 Sep '26 | 66.73 | 66.73 | 63.00 | 66.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 67.95 | 67.95 | 65.70 | 66.40 | +2.00 | +3.11% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 60.01 | 64.40 | 60.01 | 64.40 | +1.40 | +2.22% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 68.98 | 68.98 | 63.00 | 63.00 | −2.37 | −3.63% | 0.00 cr | 99.9% | ₹0 cr |
| 27 Aug '26 | 63.20 | 66.00 | 63.20 | 65.37 | +0.34 | +0.52% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 68.90 | 68.90 | 65.00 | 65.03 | −2.57 | −3.80% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 65.99 | 67.75 | 64.00 | 67.60 | +1.61 | +2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 69.98 | 69.98 | 65.00 | 65.99 | −0.26 | −0.39% | 0.00 cr | 98.1% | ₹0 cr |
| 21 Aug '26 | 68.50 | 71.00 | 66.00 | 66.25 | −2.25 | −3.28% | 0.00 cr | 92.8% | ₹0 cr |
| 20 Aug '26 | 68.12 | 72.99 | 68.00 | 68.50 | −0.46 | −0.67% | 0.00 cr | 99.6% | ₹0 cr |
| 19 Aug '26 | 71.00 | 73.89 | 68.35 | 68.96 | −1.04 | −1.49% | 0.00 cr | 98.8% | ₹0 cr |
| 18 Aug '26 | 70.01 | 74.00 | 69.99 | 70.00 | −1.01 | −1.42% | 0.00 cr | 99.6% | ₹0 cr |
| 17 Aug '26 | 71.64 | 75.00 | 70.50 | 71.01 | −0.99 | −1.37% | 0.00 cr | 99.2% | ₹0 cr |
| 14 Aug '26 | 72.00 | 73.60 | 71.00 | 72.00 | −1.69 | −2.29% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 73.00 | 74.99 | 73.00 | 73.69 | +0.69 | +0.95% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 75.99 | 75.99 | 72.10 | 73.00 | +1.00 | +1.39% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 76.38 | 77.00 | 71.25 | 72.00 | −2.65 | −3.55% | 0.00 cr | 93.8% | ₹0 cr |
| 10 Aug '26 | 70.01 | 76.00 | 68.60 | 74.65 | +4.14 | +5.87% | 0.00 cr | 99.0% | ₹0 cr |
| 07 Aug '26 | 71.50 | 74.89 | 70.00 | 70.51 | −1.60 | −2.22% | 0.00 cr | 95.6% | ₹0 cr |
| 06 Aug '26 | 74.99 | 74.99 | 71.40 | 72.11 | −0.62 | −0.85% | 0.00 cr | 98.2% | ₹0 cr |
| 05 Aug '26 | 72.30 | 74.98 | 71.60 | 72.73 | +0.73 | +1.01% | 0.00 cr | 99.1% | ₹0 cr |
| 04 Aug '26 | 76.80 | 76.80 | 71.00 | 72.00 | −0.68 | −0.94% | 0.00 cr | 98.5% | ₹0 cr |
| 03 Aug '26 | 76.00 | 76.00 | 71.55 | 72.68 | −3.12 | −4.12% | 0.00 cr | 99.0% | ₹0 cr |
| 31 Jul '26 | 72.00 | 76.70 | 71.45 | 75.80 | +2.32 | +3.16% | 0.00 cr | 95.1% | ₹0 cr |
| 30 Jul '26 | 72.41 | 75.49 | 72.40 | 73.48 | +1.47 | +2.04% | 0.00 cr | 95.1% | ₹0 cr |
| 29 Jul '26 | 68.09 | 72.95 | 68.09 | 72.01 | −0.98 | −1.34% | 0.00 cr | 99.4% | ₹0 cr |
| 28 Jul '26 | 72.51 | 74.89 | 71.00 | 72.99 | +0.84 | +1.16% | 0.00 cr | 99.8% | ₹0 cr |
| 27 Jul '26 | 71.70 | 75.00 | 71.09 | 72.15 | +1.06 | +1.49% | 0.00 cr | 100.0% | ₹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.
