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 | 68.59 | 80.00 | 68.59 | 75.99 | +6.00 | +8.57% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 70.00 | 70.00 | 68.01 | 69.99 | −0.01 | −0.01% | 0.00 cr | 92.6% | ₹0 cr |
| 02 Sep '26 | 70.00 | 70.00 | 68.00 | 70.00 | −1.00 | −1.41% | 0.00 cr | 93.6% | ₹0 cr |
| 01 Sep '26 | 75.95 | 75.95 | 71.00 | 71.00 | −4.95 | −6.52% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 76.01 | 76.10 | 75.50 | 75.95 | +0.99 | +1.32% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 65.70 | 77.00 | 65.70 | 74.96 | +3.94 | +5.55% | 0.00 cr | 99.1% | ₹0 cr |
| 27 Aug '26 | 70.00 | 85.00 | 70.00 | 71.02 | −1.99 | −2.73% | 0.00 cr | 92.5% | ₹0 cr |
| 26 Aug '26 | 72.52 | 74.00 | 72.52 | 73.01 | −0.99 | −1.34% | 0.00 cr | 98.3% | ₹0 cr |
| 25 Aug '26 | 73.16 | 74.50 | 72.01 | 74.00 | +0.37 | +0.50% | 0.00 cr | 89.7% | ₹0 cr |
| 24 Aug '26 | 72.00 | 74.50 | 72.00 | 73.63 | +1.63 | +2.26% | 0.00 cr | 95.1% | ₹0 cr |
| 21 Aug '26 | 70.00 | 72.72 | 70.00 | 72.00 | −0.01 | −0.01% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 79.00 | 79.00 | 72.00 | 72.01 | −4.29 | −5.62% | 0.00 cr | 93.7% | ₹0 cr |
| 19 Aug '26 | 70.00 | 76.50 | 70.00 | 76.30 | +3.31 | +4.53% | 0.00 cr | 68.2% | ₹0 cr |
| 18 Aug '26 | 75.95 | 75.95 | 71.00 | 72.99 | −2.99 | −3.94% | 0.00 cr | 96.6% | ₹0 cr |
| 17 Aug '26 | 78.13 | 78.13 | 70.00 | 75.98 | −0.62 | −0.81% | 0.00 cr | 88.4% | ₹0 cr |
| 14 Aug '26 | 81.00 | 81.00 | 76.22 | 76.60 | −0.40 | −0.52% | 0.00 cr | 81.3% | ₹0 cr |
| 13 Aug '26 | 75.09 | 77.16 | 75.09 | 77.00 | +0.38 | +0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 77.00 | 77.00 | 74.00 | 76.62 | −0.87 | −1.12% | 0.00 cr | 99.0% | ₹0 cr |
| 11 Aug '26 | 75.00 | 80.00 | 75.00 | 77.49 | +0.70 | +0.91% | 0.00 cr | 94.9% | ₹0 cr |
| 10 Aug '26 | 76.88 | 79.00 | 75.00 | 76.79 | +1.42 | +1.88% | 0.00 cr | 99.3% | ₹0 cr |
| 07 Aug '26 | 76.00 | 76.76 | 74.40 | 75.37 | −2.38 | −3.06% | 0.00 cr | 91.2% | ₹0 cr |
| 06 Aug '26 | 77.75 | 77.75 | 76.00 | 77.75 | +0.00 | +0.00% | 0.00 cr | 98.7% | ₹0 cr |
| 05 Aug '26 | 77.20 | 78.40 | 77.00 | 77.75 | −1.02 | −1.29% | 0.00 cr | 90.9% | ₹0 cr |
| 04 Aug '26 | 77.22 | 80.00 | 76.50 | 78.77 | +0.77 | +0.99% | 0.00 cr | 84.3% | ₹0 cr |
| 03 Aug '26 | 78.54 | 78.54 | 77.00 | 78.00 | +1.00 | +1.30% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 77.22 | 78.00 | 75.83 | 77.00 | −0.07 | −0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 76.01 | 78.00 | 60.80 | 77.07 | +1.07 | +1.41% | 0.00 cr | 90.3% | ₹0 cr |
| 29 Jul '26 | 77.70 | 78.00 | 76.00 | 76.00 | −1.73 | −2.23% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 78.46 | 78.46 | 74.00 | 77.73 | +0.00 | +0.00% | 0.00 cr | 99.7% | ₹0 cr |
| 27 Jul '26 | 75.95 | 80.50 | 74.02 | 77.73 | +0.23 | +0.30% | 0.00 cr | 92.8% | ₹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.
