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 | 66.50 | 69.00 | 66.50 | 66.81 | −0.48 | −0.71% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 71.74 | 71.74 | 66.50 | 67.29 | −2.20 | −3.17% | 0.00 cr | 92.1% | ₹0 cr |
| 02 Sep '26 | 70.85 | 70.85 | 68.10 | 69.49 | +0.99 | +1.45% | 0.00 cr | 75.5% | ₹0 cr |
| 01 Sep '26 | 70.60 | 70.60 | 67.72 | 68.50 | +0.82 | +1.21% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 69.00 | 71.50 | 67.36 | 67.68 | −0.11 | −0.16% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 67.00 | 71.75 | 67.00 | 67.79 | +0.02 | +0.03% | 0.01 cr | 97.5% | ₹0 cr |
| 27 Aug '26 | 71.99 | 71.99 | 67.25 | 67.77 | −0.94 | −1.37% | 0.00 cr | 95.8% | ₹0 cr |
| 26 Aug '26 | 68.00 | 70.80 | 68.00 | 68.71 | +0.78 | +1.15% | 0.00 cr | 83.4% | ₹0 cr |
| 25 Aug '26 | 71.00 | 71.35 | 67.00 | 67.93 | −1.50 | −2.16% | 0.00 cr | 73.5% | ₹0 cr |
| 24 Aug '26 | 73.99 | 74.00 | 69.30 | 69.43 | −1.78 | −2.50% | 0.00 cr | 77.7% | ₹0 cr |
| 21 Aug '26 | 63.01 | 74.50 | 62.85 | 71.21 | +8.14 | +12.91% | 0.01 cr | 61.9% | ₹0 cr |
| 20 Aug '26 | 64.00 | 65.90 | 63.00 | 63.07 | −0.55 | −0.86% | 0.00 cr | 74.6% | ₹0 cr |
| 19 Aug '26 | 62.00 | 64.89 | 62.00 | 63.62 | +2.51 | +4.11% | 0.00 cr | 80.7% | ₹0 cr |
| 18 Aug '26 | 67.30 | 67.30 | 56.40 | 61.11 | −4.44 | −6.77% | 0.01 cr | 71.3% | ₹1 cr |
| 17 Aug '26 | 69.00 | 71.48 | 54.59 | 65.55 | −2.68 | −3.93% | 0.01 cr | 42.3% | ₹1 cr |
| 14 Aug '26 | 71.10 | 74.80 | 68.00 | 68.23 | −3.30 | −4.61% | 0.00 cr | 85.0% | ₹0 cr |
| 13 Aug '26 | 77.50 | 77.84 | 70.00 | 71.53 | −2.66 | −3.59% | 0.00 cr | 82.2% | ₹0 cr |
| 12 Aug '26 | 79.50 | 82.55 | 71.54 | 74.19 | −5.20 | −6.55% | 0.00 cr | 75.3% | ₹0 cr |
| 11 Aug '26 | 84.00 | 84.90 | 78.51 | 79.39 | +1.16 | +1.48% | 0.00 cr | 72.0% | ₹0 cr |
| 10 Aug '26 | 75.80 | 87.00 | 75.50 | 78.23 | +0.73 | +0.94% | 0.00 cr | 73.2% | ₹0 cr |
| 07 Aug '26 | 85.99 | 85.99 | 77.00 | 77.50 | −3.69 | −4.54% | 0.00 cr | 73.9% | ₹0 cr |
| 06 Aug '26 | 73.91 | 82.00 | 73.00 | 81.19 | +7.28 | +9.85% | 0.01 cr | 95.3% | ₹0 cr |
| 05 Aug '26 | 75.80 | 76.80 | 73.50 | 73.91 | +0.61 | +0.83% | 0.00 cr | 89.6% | ₹0 cr |
| 04 Aug '26 | 72.01 | 74.80 | 72.00 | 73.30 | +1.30 | +1.81% | 0.00 cr | 87.9% | ₹0 cr |
| 03 Aug '26 | 70.75 | 73.95 | 70.75 | 72.00 | +0.74 | +1.04% | 0.00 cr | 92.9% | ₹0 cr |
| 31 Jul '26 | 74.70 | 74.70 | 71.26 | 71.26 | −0.52 | −0.72% | 0.00 cr | 86.0% | ₹0 cr |
| 30 Jul '26 | 68.55 | 72.00 | 68.11 | 71.78 | +1.27 | +1.80% | 0.00 cr | 97.5% | ₹0 cr |
| 29 Jul '26 | 69.95 | 72.95 | 69.95 | 70.51 | +1.99 | +2.90% | 0.00 cr | 95.9% | ₹0 cr |
| 28 Jul '26 | 68.60 | 70.00 | 67.60 | 68.52 | −1.45 | −2.07% | 0.00 cr | 56.9% | ₹0 cr |
| 27 Jul '26 | 69.70 | 70.00 | 68.00 | 69.97 | +3.50 | +5.27% | 0.00 cr | 89.3% | ₹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.
