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 | 83.99 | 83.99 | 75.50 | 75.58 | −3.83 | −4.82% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 75.95 | 81.81 | 75.90 | 79.41 | +2.79 | +3.64% | 0.00 cr | 91.1% | ₹0 cr |
| 02 Sep '26 | 70.50 | 76.75 | 70.50 | 76.62 | +0.61 | +0.80% | 0.00 cr | 71.3% | ₹0 cr |
| 01 Sep '26 | 76.20 | 76.20 | 75.12 | 76.01 | +0.46 | +0.61% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 71.01 | 80.99 | 71.01 | 75.55 | +4.54 | +6.39% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 70.50 | 79.50 | 70.50 | 71.01 | +0.76 | +1.08% | 0.00 cr | 93.1% | ₹0 cr |
| 27 Aug '26 | 73.00 | 73.01 | 70.25 | 70.25 | −3.12 | −4.25% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 72.51 | 85.00 | 72.51 | 73.37 | −0.14 | −0.19% | 0.00 cr | 93.4% | ₹0 cr |
| 25 Aug '26 | 76.62 | 76.62 | 71.01 | 73.51 | +0.19 | +0.26% | 0.00 cr | 62.9% | ₹0 cr |
| 24 Aug '26 | 79.75 | 79.75 | 70.56 | 73.32 | −3.65 | −4.74% | 0.00 cr | 99.1% | ₹0 cr |
| 21 Aug '26 | 73.99 | 77.00 | 73.50 | 76.97 | +2.17 | +2.90% | 0.00 cr | 85.6% | ₹0 cr |
| 20 Aug '26 | 75.50 | 75.75 | 68.00 | 74.80 | −0.95 | −1.25% | 0.00 cr | 75.9% | ₹0 cr |
| 19 Aug '26 | 74.99 | 75.75 | 73.01 | 75.75 | −0.23 | −0.30% | 0.00 cr | 80.2% | ₹0 cr |
| 18 Aug '26 | 74.45 | 75.98 | 72.00 | 75.98 | +2.99 | +4.10% | 0.00 cr | 89.1% | ₹0 cr |
| 17 Aug '26 | 79.99 | 79.99 | 72.95 | 72.99 | +2.54 | +3.61% | 0.00 cr | 61.3% | ₹0 cr |
| 14 Aug '26 | 71.98 | 71.98 | 70.45 | 70.45 | +0.45 | +0.64% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 71.40 | 71.40 | 68.11 | 70.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 69.56 | 71.88 | 69.56 | 70.00 | +0.44 | +0.63% | 0.00 cr | 76.1% | ₹0 cr |
| 11 Aug '26 | 72.00 | 72.00 | 68.00 | 69.56 | −1.23 | −1.74% | 0.00 cr | 92.9% | ₹0 cr |
| 10 Aug '26 | 67.00 | 74.50 | 67.00 | 70.79 | −3.36 | −4.53% | 0.00 cr | 65.8% | ₹0 cr |
| 07 Aug '26 | 79.99 | 79.99 | 74.15 | 74.15 | +0.15 | +0.20% | 0.00 cr | 60.9% | ₹0 cr |
| 05 Aug '26 | 75.64 | 75.99 | 72.22 | 74.00 | −1.27 | −1.69% | 0.00 cr | 73.0% | ₹0 cr |
| 04 Aug '26 | 78.00 | 78.00 | 72.10 | 75.27 | +4.20 | +5.91% | 0.00 cr | 75.5% | ₹0 cr |
| 03 Aug '26 | 71.00 | 74.50 | 71.00 | 71.07 | +0.83 | +1.18% | 0.00 cr | 69.0% | ₹0 cr |
| 31 Jul '26 | 68.55 | 73.49 | 68.55 | 70.24 | −0.76 | −1.07% | 0.00 cr | 55.9% | ₹0 cr |
| 30 Jul '26 | 71.70 | 71.70 | 70.71 | 71.00 | +0.29 | +0.41% | 0.00 cr | 87.4% | ₹0 cr |
| 29 Jul '26 | 71.25 | 74.99 | 70.56 | 70.71 | −0.54 | −0.76% | 0.00 cr | 66.3% | ₹0 cr |
| 28 Jul '26 | 70.55 | 74.78 | 70.55 | 71.25 | −3.22 | −4.32% | 0.00 cr | 97.9% | ₹0 cr |
| 27 Jul '26 | 70.24 | 74.80 | 70.24 | 74.47 | +4.23 | +6.02% | 0.00 cr | 52.2% | ₹0 cr |
| 24 Jul '26 | 72.75 | 76.00 | 69.20 | 70.24 | −2.51 | −3.45% | 0.00 cr | 63.9% | ₹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.
