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 | 68.90 | 68.90 | 64.10 | 66.00 | +0.29 | +0.44% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 64.95 | 66.49 | 64.11 | 65.71 | +2.02 | +3.17% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 68.75 | 68.75 | 63.55 | 63.69 | −1.89 | −2.88% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 66.89 | 67.90 | 63.50 | 65.58 | +0.12 | +0.18% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 70.00 | 72.10 | 65.27 | 65.46 | −3.24 | −4.72% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 68.60 | 69.55 | 67.80 | 68.70 | −1.30 | −1.86% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 67.55 | 71.99 | 67.55 | 70.00 | −1.03 | −1.45% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 74.00 | 74.00 | 68.00 | 71.03 | −0.41 | −0.57% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 70.88 | 71.98 | 70.45 | 71.44 | +0.99 | +1.41% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 70.10 | 71.79 | 69.70 | 70.45 | −2.85 | −3.89% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 75.90 | 75.90 | 70.00 | 73.30 | +0.30 | +0.41% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 76.30 | 76.30 | 71.15 | 73.00 | −0.98 | −1.32% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 76.60 | 76.60 | 70.30 | 73.98 | +0.47 | +0.64% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 77.00 | 77.00 | 73.20 | 73.51 | −3.54 | −4.59% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 77.05 | 77.05 | 77.05 | 77.05 | −4.05 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 77.05 | 82.70 | 77.05 | 81.10 | +0.21 | +0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 83.80 | 83.80 | 77.00 | 80.89 | −0.10 | −0.12% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 82.77 | 82.77 | 79.15 | 80.99 | −1.37 | −1.66% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 80.10 | 84.80 | 80.00 | 82.36 | +0.69 | +0.84% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 85.00 | 85.00 | 79.10 | 81.67 | −0.51 | −0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 83.80 | 83.80 | 77.00 | 82.18 | +2.13 | +2.66% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 82.70 | 82.70 | 79.90 | 80.05 | −1.27 | −1.56% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 86.80 | 86.80 | 81.30 | 81.32 | −2.36 | −2.82% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 83.29 | 87.00 | 80.41 | 83.68 | +0.38 | +0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 79.90 | 83.42 | 79.00 | 83.30 | +3.85 | +4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 80.95 | 82.80 | 75.70 | 79.45 | −0.21 | −0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 82.95 | 82.95 | 77.15 | 79.66 | −0.45 | −0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 83.35 | 83.35 | 78.91 | 80.11 | −2.76 | −3.33% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 82.30 | 83.48 | 80.35 | 82.87 | +1.51 | +1.86% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 82.45 | 83.80 | 80.00 | 81.36 | +0.87 | +1.08% | 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.
