End-of-day pricesas of 2026-08-28Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 28 Aug '26 | 70.30 | 70.30 | 70.30 | 70.30 | −3.70 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 74.00 | 74.00 | 74.00 | 74.00 | −3.70 | −4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 75.00 | 77.70 | 75.00 | 77.70 | +3.70 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 74.00 | 74.00 | 74.00 | 74.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 74.00 | 74.00 | 74.00 | 74.00 | −0.10 | −0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 74.10 | 74.10 | 74.10 | 74.10 | −3.90 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 78.00 | 78.00 | 78.00 | 78.00 | −3.90 | −4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 81.90 | 81.90 | 81.90 | 81.90 | +3.90 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 85.00 | 85.93 | 78.00 | 78.00 | −3.84 | −4.69% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 81.00 | 82.76 | 80.00 | 81.84 | +3.02 | +3.83% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 78.82 | 78.82 | 78.82 | 78.82 | +3.75 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 75.07 | 75.07 | 75.07 | 75.07 | +3.57 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 71.50 | 71.50 | 71.50 | 71.50 | +0.24 | +0.34% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 71.26 | 71.26 | 71.26 | 71.26 | −3.74 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 75.00 | 75.00 | 75.00 | 75.00 | −3.00 | −3.85% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 78.00 | 78.00 | 78.00 | 78.00 | −4.00 | −4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 82.00 | 82.00 | 82.00 | 82.00 | −0.18 | −0.22% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 82.18 | 82.18 | 82.18 | 82.18 | −4.32 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 86.50 | 86.50 | 86.50 | 86.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jun '26 | 86.50 | 86.50 | 86.50 | 86.50 | +3.82 | +4.62% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Jun '26 | 82.68 | 82.68 | 82.68 | 82.68 | +3.93 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jun '26 | 79.00 | 79.00 | 78.75 | 78.75 | −4.14 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Jun '26 | 82.89 | 82.89 | 82.89 | 82.89 | −4.36 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Jun '26 | 87.25 | 87.25 | 87.25 | 87.25 | +4.15 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jun '26 | 83.10 | 83.10 | 83.10 | 83.10 | +3.30 | +4.14% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jun '26 | 79.00 | 79.80 | 79.00 | 79.80 | +3.80 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jun '26 | 76.00 | 76.00 | 76.00 | 76.00 | +2.68 | +3.66% | 0.00 cr | 100.0% | ₹0 cr |
| 27 May '26 | 73.32 | 73.32 | 73.32 | 73.32 | −3.85 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 May '26 | 77.17 | 77.17 | 77.17 | 77.17 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 May '26 | 77.17 | 77.17 | 77.17 | 77.17 | −4.06 | −5.00% | 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.
