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 | 72.00 | 72.00 | 72.00 | 72.00 | −0.45 | −0.62% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 69.00 | 72.45 | 69.00 | 72.45 | +1.45 | +2.04% | 0.00 cr | 57.1% | ₹0 cr |
| 01 Sep '26 | 71.00 | 71.00 | 71.00 | 71.00 | −1.45 | −2.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 72.45 | 72.45 | 72.45 | 72.45 | +0.11 | +0.15% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 72.30 | 72.45 | 72.30 | 72.34 | +3.34 | +4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 72.00 | 72.30 | 69.00 | 69.00 | +0.12 | +0.17% | 0.00 cr | 98.4% | ₹0 cr |
| 25 Aug '26 | 73.00 | 73.00 | 68.88 | 68.88 | −3.62 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 76.30 | 76.30 | 72.01 | 72.50 | −3.29 | −4.34% | 0.00 cr | 98.1% | ₹0 cr |
| 21 Aug '26 | 73.00 | 75.80 | 70.54 | 75.79 | +1.54 | +2.07% | 0.00 cr | 81.9% | ₹0 cr |
| 20 Aug '26 | 74.30 | 74.30 | 73.98 | 74.25 | −3.62 | −4.65% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 77.30 | 78.00 | 77.30 | 77.87 | +2.87 | +3.83% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 75.00 | 75.00 | 75.00 | 75.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 75.00 | 75.00 | 75.00 | 75.00 | −2.85 | −3.66% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 77.85 | 77.85 | 77.85 | 77.85 | +1.35 | +1.76% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 77.00 | 77.00 | 76.50 | 76.50 | −0.44 | −0.57% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 76.95 | 76.95 | 76.94 | 76.94 | +3.39 | +4.61% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 81.00 | 81.00 | 73.44 | 73.55 | −3.75 | −4.85% | 0.00 cr | 99.7% | ₹0 cr |
| 05 Aug '26 | 78.00 | 78.00 | 77.30 | 77.30 | −2.25 | −2.83% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 80.00 | 80.00 | 79.55 | 79.55 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 81.30 | 81.30 | 79.55 | 79.55 | −4.15 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 83.70 | 83.70 | 83.70 | 83.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 88.25 | 88.25 | 83.70 | 83.70 | −4.39 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 88.09 | 88.35 | 88.09 | 88.09 | −4.63 | −4.99% | 0.00 cr | 88.2% | ₹0 cr |
| 17 Jul '26 | 97.59 | 97.59 | 92.72 | 92.72 | −4.87 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 97.00 | 97.64 | 90.00 | 97.59 | +4.59 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 93.00 | 93.00 | 93.00 | 93.00 | +4.05 | +4.55% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 88.95 | 88.95 | 88.95 | 88.95 | +3.95 | +4.65% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 85.00 | 85.00 | 85.00 | 85.00 | +2.40 | +2.91% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 82.60 | 82.60 | 82.60 | 82.60 | −0.05 | −0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 82.65 | 82.65 | 82.65 | 82.65 | −0.01 | −0.01% | 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.
