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 | 64.11 | 68.00 | 63.11 | 64.66 | −0.89 | −1.36% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 69.50 | 69.50 | 63.15 | 65.55 | −1.10 | −1.65% | 0.00 cr | 80.5% | ₹0 cr |
| 02 Sep '26 | 73.40 | 73.40 | 62.00 | 66.65 | −3.10 | −4.44% | 0.01 cr | 64.8% | ₹0 cr |
| 01 Sep '26 | 71.71 | 73.49 | 68.51 | 69.75 | −1.86 | −2.60% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 76.48 | 76.48 | 71.01 | 71.61 | −3.16 | −4.23% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 76.89 | 76.89 | 74.01 | 74.77 | +0.32 | +0.43% | 0.00 cr | 83.0% | ₹0 cr |
| 27 Aug '26 | 77.99 | 77.99 | 72.90 | 74.45 | −0.55 | −0.73% | 0.00 cr | 91.8% | ₹0 cr |
| 26 Aug '26 | 78.00 | 78.00 | 75.00 | 75.00 | −1.84 | −2.39% | 0.00 cr | 87.0% | ₹0 cr |
| 25 Aug '26 | 77.50 | 77.90 | 71.07 | 76.84 | +2.60 | +3.50% | 0.00 cr | 68.0% | ₹0 cr |
| 24 Aug '26 | 80.00 | 80.00 | 72.50 | 74.24 | −1.63 | −2.15% | 0.00 cr | 93.7% | ₹0 cr |
| 21 Aug '26 | 76.00 | 76.95 | 74.33 | 75.87 | −0.13 | −0.17% | 0.00 cr | 96.7% | ₹0 cr |
| 20 Aug '26 | 77.50 | 77.50 | 74.99 | 76.00 | −1.27 | −1.64% | 0.00 cr | 85.1% | ₹0 cr |
| 19 Aug '26 | 78.44 | 78.44 | 75.20 | 77.27 | +1.53 | +2.02% | 0.00 cr | 81.1% | ₹0 cr |
| 18 Aug '26 | 77.18 | 77.18 | 74.01 | 75.74 | −1.34 | −1.74% | 0.00 cr | 76.5% | ₹0 cr |
| 17 Aug '26 | 77.02 | 79.68 | 75.20 | 77.08 | +0.85 | +1.12% | 0.00 cr | 65.6% | ₹0 cr |
| 14 Aug '26 | 79.21 | 80.00 | 75.25 | 76.23 | −1.64 | −2.11% | 0.00 cr | 66.9% | ₹0 cr |
| 13 Aug '26 | 76.55 | 79.33 | 75.33 | 77.87 | +1.32 | +1.72% | 0.00 cr | 63.4% | ₹0 cr |
| 12 Aug '26 | 77.88 | 78.99 | 76.05 | 76.55 | −0.95 | −1.23% | 0.00 cr | 84.2% | ₹0 cr |
| 11 Aug '26 | 80.00 | 80.00 | 76.01 | 77.50 | +0.39 | +0.51% | 0.00 cr | 84.5% | ₹0 cr |
| 10 Aug '26 | 79.95 | 79.95 | 74.72 | 77.11 | −0.31 | −0.40% | 0.00 cr | 75.4% | ₹0 cr |
| 07 Aug '26 | 79.00 | 79.00 | 75.00 | 77.42 | −1.58 | −2.00% | 0.00 cr | 84.7% | ₹0 cr |
| 06 Aug '26 | 78.98 | 80.63 | 78.00 | 79.00 | +0.02 | +0.03% | 0.00 cr | 66.6% | ₹0 cr |
| 05 Aug '26 | 81.20 | 81.28 | 77.05 | 78.98 | +0.43 | +0.55% | 0.00 cr | 92.8% | ₹0 cr |
| 04 Aug '26 | 80.27 | 80.28 | 77.05 | 78.55 | −1.72 | −2.14% | 0.01 cr | 74.1% | ₹0 cr |
| 03 Aug '26 | 84.00 | 84.00 | 78.03 | 80.27 | +1.19 | +1.50% | 0.00 cr | 85.9% | ₹0 cr |
| 31 Jul '26 | 84.99 | 85.97 | 76.82 | 79.08 | −1.51 | −1.87% | 0.00 cr | 64.0% | ₹0 cr |
| 30 Jul '26 | 77.70 | 82.00 | 74.98 | 80.59 | +0.04 | +0.05% | 0.01 cr | 86.0% | ₹1 cr |
| 29 Jul '26 | 82.49 | 82.60 | 79.22 | 80.55 | +0.05 | +0.06% | 0.00 cr | 63.4% | ₹0 cr |
| 28 Jul '26 | 81.21 | 84.30 | 79.25 | 80.50 | −1.00 | −1.23% | 0.00 cr | 69.6% | ₹0 cr |
| 27 Jul '26 | 83.00 | 83.00 | 79.20 | 81.50 | +3.49 | +4.47% | 0.00 cr | 73.1% | ₹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.
