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 | 70.80 | 72.01 | 69.00 | 71.31 | +0.54 | +0.76% | 0.01 cr | — | ₹1 cr |
| 03 Sep '26 | 71.90 | 71.90 | 70.20 | 70.77 | +0.15 | +0.21% | 0.00 cr | 89.7% | ₹0 cr |
| 02 Sep '26 | 72.57 | 72.90 | 70.00 | 70.62 | −1.24 | −1.73% | 0.00 cr | 72.9% | ₹0 cr |
| 01 Sep '26 | 75.35 | 75.45 | 71.20 | 71.86 | −1.20 | −1.64% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 75.50 | 75.50 | 71.60 | 73.06 | −0.44 | −0.60% | 0.02 cr | — | ₹1 cr |
| 28 Aug '26 | 71.58 | 73.90 | 71.50 | 73.50 | +2.27 | +3.19% | 0.00 cr | 88.5% | ₹0 cr |
| 27 Aug '26 | 71.36 | 73.40 | 71.00 | 71.23 | −0.32 | −0.45% | 0.00 cr | 82.1% | ₹0 cr |
| 26 Aug '26 | 70.25 | 75.00 | 70.25 | 71.55 | +0.11 | +0.15% | 0.00 cr | 62.0% | ₹0 cr |
| 25 Aug '26 | 69.00 | 71.90 | 69.00 | 71.44 | +0.64 | +0.90% | 0.00 cr | 89.4% | ₹0 cr |
| 24 Aug '26 | 72.83 | 73.49 | 70.50 | 70.80 | −1.99 | −2.73% | 0.00 cr | 94.0% | ₹0 cr |
| 21 Aug '26 | 70.01 | 73.95 | 70.01 | 72.79 | +1.16 | +1.62% | 0.00 cr | 69.0% | ₹0 cr |
| 20 Aug '26 | 72.35 | 73.75 | 71.50 | 71.63 | −0.62 | −0.86% | 0.00 cr | 92.8% | ₹0 cr |
| 19 Aug '26 | 73.79 | 74.00 | 71.99 | 72.25 | −0.57 | −0.78% | 0.00 cr | 92.7% | ₹0 cr |
| 18 Aug '26 | 74.40 | 75.30 | 72.05 | 72.82 | −1.52 | −2.04% | 0.00 cr | 84.8% | ₹0 cr |
| 17 Aug '26 | 72.01 | 75.78 | 72.01 | 74.34 | +1.14 | +1.56% | 0.00 cr | 77.8% | ₹0 cr |
| 14 Aug '26 | 76.00 | 76.00 | 72.40 | 73.20 | −0.54 | −0.73% | 0.00 cr | 98.7% | ₹0 cr |
| 13 Aug '26 | 74.05 | 76.67 | 73.70 | 73.74 | −1.20 | −1.60% | 0.01 cr | 98.0% | ₹1 cr |
| 12 Aug '26 | 73.10 | 76.64 | 73.10 | 74.94 | −0.68 | −0.90% | 0.00 cr | 88.2% | ₹0 cr |
| 11 Aug '26 | 77.99 | 77.99 | 74.25 | 75.62 | −0.12 | −0.16% | 0.01 cr | 87.5% | ₹1 cr |
| 10 Aug '26 | 76.50 | 77.47 | 74.00 | 75.74 | −0.28 | −0.37% | 0.00 cr | 72.3% | ₹0 cr |
| 07 Aug '26 | 76.90 | 76.90 | 74.10 | 76.02 | +1.01 | +1.35% | 0.00 cr | 88.1% | ₹0 cr |
| 06 Aug '26 | 74.00 | 77.35 | 73.10 | 75.01 | −0.92 | −1.21% | 0.00 cr | 76.7% | ₹0 cr |
| 05 Aug '26 | 77.28 | 77.28 | 74.21 | 75.93 | +0.65 | +0.86% | 0.00 cr | 82.8% | ₹0 cr |
| 04 Aug '26 | 73.81 | 77.00 | 73.80 | 75.28 | +1.47 | +1.99% | 0.01 cr | 77.8% | ₹1 cr |
| 03 Aug '26 | 75.00 | 75.50 | 73.30 | 73.81 | −0.62 | −0.83% | 0.00 cr | 93.8% | ₹0 cr |
| 31 Jul '26 | 73.39 | 74.99 | 73.39 | 74.43 | +2.58 | +3.59% | 0.01 cr | 87.9% | ₹1 cr |
| 30 Jul '26 | 70.00 | 72.60 | 67.11 | 71.85 | +1.16 | +1.64% | 0.10 cr | 90.9% | ₹7 cr |
| 29 Jul '26 | 74.71 | 74.71 | 67.00 | 70.69 | −2.46 | −3.36% | 0.04 cr | 90.3% | ₹3 cr |
| 28 Jul '26 | 72.42 | 74.50 | 71.80 | 73.15 | +0.74 | +1.02% | 0.00 cr | 86.4% | ₹0 cr |
| 27 Jul '26 | 71.30 | 73.78 | 70.99 | 72.41 | +2.93 | +4.22% | 0.00 cr | 85.5% | ₹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.
