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 | 75.00 | 75.05 | 75.00 | 75.05 | +0.05 | +0.07% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 75.00 | 75.00 | 75.00 | 75.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 75.00 | 75.40 | 75.00 | 75.00 | −1.57 | −2.05% | 0.00 cr | 92.3% | ₹0 cr |
| 01 Sep '26 | 69.49 | 77.00 | 69.49 | 76.57 | +7.08 | +10.19% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 67.52 | 69.49 | 67.52 | 69.49 | +1.98 | +2.93% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 68.00 | 68.00 | 67.25 | 67.51 | +0.65 | +0.97% | 0.00 cr | 75.0% | ₹0 cr |
| 27 Aug '26 | 68.25 | 68.25 | 65.50 | 66.86 | −1.39 | −2.04% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 69.12 | 72.70 | 68.10 | 68.25 | −0.88 | −1.27% | 0.00 cr | 83.3% | ₹0 cr |
| 25 Aug '26 | 69.13 | 69.13 | 69.13 | 69.13 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 69.13 | 69.13 | 69.13 | 69.13 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 68.84 | 69.20 | 68.84 | 69.13 | −4.80 | −6.49% | 0.00 cr | 50.0% | ₹0 cr |
| 19 Aug '26 | 73.84 | 74.00 | 73.79 | 73.93 | +1.08 | +1.48% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 71.00 | 72.85 | 68.20 | 72.85 | +1.85 | +2.61% | 0.00 cr | 66.7% | ₹0 cr |
| 14 Aug '26 | 74.00 | 74.00 | 71.00 | 71.00 | −1.00 | −1.39% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 68.50 | 72.00 | 68.50 | 72.00 | +4.00 | +5.88% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 61.00 | 70.00 | 61.00 | 68.00 | +1.00 | +1.49% | 0.00 cr | 91.7% | ₹0 cr |
| 11 Aug '26 | 65.10 | 67.00 | 65.10 | 67.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 65.00 | 68.00 | 65.00 | 67.00 | −0.65 | −0.96% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 66.80 | 67.70 | 66.80 | 67.65 | −0.35 | −0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 66.80 | 70.00 | 66.00 | 68.00 | −1.00 | −1.45% | 0.00 cr | 87.5% | ₹0 cr |
| 05 Aug '26 | 72.00 | 72.00 | 69.00 | 69.00 | −3.00 | −4.17% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 72.00 | 72.00 | 72.00 | 72.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 72.00 | 72.00 | 72.00 | 72.00 | +2.01 | +2.87% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 68.00 | 69.99 | 68.00 | 69.99 | +1.99 | +2.93% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 69.06 | 70.00 | 68.00 | 68.00 | −3.20 | −4.49% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 71.21 | 71.21 | 71.20 | 71.20 | −0.05 | −0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 71.25 | 71.25 | 71.25 | 71.25 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 72.00 | 72.00 | 69.31 | 71.25 | −2.95 | −3.98% | 0.00 cr | 83.3% | ₹0 cr |
| 21 Jul '26 | 72.00 | 74.30 | 72.00 | 74.20 | +2.20 | +3.06% | 0.00 cr | 50.0% | ₹0 cr |
| 20 Jul '26 | 71.05 | 72.00 | 69.20 | 72.00 | −1.00 | −1.37% | 0.00 cr | 70.0% | ₹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.
