End-of-day pricesas of 2026-09-02Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 02 Sep '26 | 74.82 | 81.00 | 74.82 | 81.00 | +2.25 | +2.86% | 0.00 cr | — | ₹0 cr |
| 01 Sep '26 | 76.00 | 78.75 | 76.00 | 78.75 | −1.25 | −1.56% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 78.38 | 80.00 | 78.38 | 80.00 | −2.50 | −3.03% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 83.00 | 83.00 | 77.43 | 82.50 | +1.00 | +1.23% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 81.00 | 81.50 | 81.00 | 81.50 | +0.20 | +0.25% | 0.01 cr | 100.0% | ₹1 cr |
| 24 Aug '26 | 81.30 | 81.30 | 81.30 | 81.30 | −0.20 | −0.25% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 80.00 | 81.50 | 80.00 | 81.50 | +1.50 | +1.88% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 80.00 | 82.00 | 80.00 | 80.00 | −0.50 | −0.62% | 0.01 cr | 100.0% | ₹1 cr |
| 13 Aug '26 | 80.50 | 80.50 | 80.50 | 80.50 | −0.50 | −0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 80.00 | 81.00 | 80.00 | 81.00 | +2.50 | +3.18% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 78.50 | 78.50 | 78.50 | 78.50 | +0.50 | +0.64% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 75.20 | 78.00 | 75.20 | 78.00 | +2.80 | +3.72% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 75.20 | 75.20 | 75.20 | 75.20 | −0.30 | −0.40% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 75.50 | 75.50 | 75.50 | 75.50 | +0.50 | +0.67% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 75.65 | 75.65 | 75.00 | 75.00 | +2.94 | +4.08% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 73.80 | 74.00 | 70.11 | 72.06 | −1.74 | −2.36% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 73.80 | 73.80 | 73.80 | 73.80 | +3.50 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 70.30 | 70.30 | 70.30 | 70.30 | −3.70 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 74.99 | 74.99 | 71.01 | 74.00 | +1.00 | +1.37% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 73.00 | 73.00 | 73.00 | 73.00 | +1.55 | +2.17% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 67.46 | 72.90 | 67.46 | 71.45 | +0.45 | +0.63% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 70.00 | 71.00 | 70.00 | 71.00 | +2.00 | +2.90% | 0.02 cr | 100.0% | ₹1 cr |
| 07 Jul '26 | 69.00 | 69.00 | 69.00 | 69.00 | +1.00 | +1.47% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 63.99 | 72.00 | 61.00 | 68.00 | +5.34 | +8.52% | 0.00 cr | 80.0% | ₹0 cr |
| 29 Jun '26 | 62.66 | 62.66 | 62.66 | 62.66 | −1.34 | −2.09% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 55.99 | 64.00 | 55.99 | 64.00 | +9.10 | +16.58% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 54.90 | 54.90 | 54.90 | 54.90 | +1.01 | +1.87% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jun '26 | 52.00 | 53.99 | 51.99 | 53.89 | +1.36 | +2.59% | 0.01 cr | 86.7% | ₹0 cr |
| 16 Jun '26 | 52.50 | 52.55 | 52.50 | 52.53 | +0.53 | +1.02% | 0.00 cr | 50.0% | ₹0 cr |
| 15 Jun '26 | 40.88 | 52.00 | 40.88 | 52.00 | +0.90 | +1.76% | 0.01 cr | 69.2% | ₹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.
