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 | 69.95 | 69.95 | 61.50 | 62.00 | −4.59 | −6.89% | 0.02 cr | — | ₹1 cr |
| 03 Sep '26 | 67.17 | 67.79 | 65.49 | 66.59 | −1.90 | −2.77% | 0.01 cr | 73.9% | ₹1 cr |
| 02 Sep '26 | 68.50 | 69.72 | 68.45 | 68.49 | −0.77 | −1.11% | 0.00 cr | 91.7% | ₹0 cr |
| 01 Sep '26 | 70.30 | 70.50 | 69.00 | 69.26 | −1.20 | −1.70% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 73.50 | 73.50 | 69.55 | 70.46 | −0.86 | −1.21% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 70.99 | 74.69 | 70.33 | 71.32 | +2.24 | +3.24% | 0.01 cr | 58.6% | ₹0 cr |
| 27 Aug '26 | 68.54 | 70.00 | 68.00 | 69.08 | −1.80 | −2.54% | 0.00 cr | 62.2% | ₹0 cr |
| 26 Aug '26 | 69.00 | 72.99 | 69.00 | 70.88 | +2.30 | +3.35% | 0.00 cr | 63.9% | ₹0 cr |
| 25 Aug '26 | 68.40 | 70.89 | 68.40 | 68.58 | −0.10 | −0.15% | 0.01 cr | 65.5% | ₹0 cr |
| 24 Aug '26 | 73.65 | 73.65 | 68.10 | 68.68 | −3.41 | −4.73% | 0.01 cr | 71.4% | ₹1 cr |
| 21 Aug '26 | 73.46 | 73.46 | 71.67 | 72.09 | −0.20 | −0.28% | 0.00 cr | 75.0% | ₹0 cr |
| 20 Aug '26 | 74.51 | 75.00 | 71.65 | 72.29 | −4.25 | −5.55% | 0.01 cr | 72.7% | ₹0 cr |
| 19 Aug '26 | 72.03 | 77.00 | 72.03 | 76.54 | +3.48 | +4.76% | 0.00 cr | 71.9% | ₹0 cr |
| 18 Aug '26 | 73.99 | 73.99 | 72.02 | 73.06 | −0.93 | −1.26% | 0.00 cr | 55.0% | ₹0 cr |
| 17 Aug '26 | 72.11 | 74.50 | 70.28 | 73.99 | +1.98 | +2.75% | 0.01 cr | 70.6% | ₹0 cr |
| 14 Aug '26 | 70.01 | 73.39 | 65.90 | 72.01 | +1.58 | +2.24% | 0.01 cr | 69.2% | ₹0 cr |
| 13 Aug '26 | 74.50 | 74.50 | 69.50 | 70.43 | −3.95 | −5.31% | 0.00 cr | 79.0% | ₹0 cr |
| 12 Aug '26 | 72.00 | 74.99 | 72.00 | 74.38 | +0.88 | +1.20% | 0.00 cr | 46.7% | ₹0 cr |
| 11 Aug '26 | 74.25 | 75.50 | 71.34 | 73.50 | +0.43 | +0.59% | 0.01 cr | 91.5% | ₹0 cr |
| 10 Aug '26 | 74.55 | 74.55 | 71.50 | 73.07 | +1.77 | +2.48% | 0.00 cr | 87.1% | ₹0 cr |
| 07 Aug '26 | 73.50 | 73.50 | 70.11 | 71.30 | −0.69 | −0.96% | 0.00 cr | 71.4% | ₹0 cr |
| 06 Aug '26 | 73.50 | 74.30 | 71.60 | 71.99 | −2.01 | −2.72% | 0.00 cr | 62.5% | ₹0 cr |
| 05 Aug '26 | 67.00 | 74.25 | 67.00 | 74.00 | +1.60 | +2.21% | 0.00 cr | 80.8% | ₹0 cr |
| 04 Aug '26 | 73.00 | 74.00 | 71.00 | 72.40 | −1.60 | −2.16% | 0.00 cr | 73.7% | ₹0 cr |
| 03 Aug '26 | 79.99 | 79.99 | 73.99 | 74.00 | −1.43 | −1.90% | 0.00 cr | 80.0% | ₹0 cr |
| 31 Jul '26 | 73.20 | 76.45 | 71.11 | 75.43 | +2.09 | +2.85% | 0.01 cr | 72.0% | ₹0 cr |
| 30 Jul '26 | 74.45 | 77.50 | 73.11 | 73.34 | −2.31 | −3.05% | 0.01 cr | 81.5% | ₹1 cr |
| 29 Jul '26 | 82.01 | 82.01 | 72.00 | 75.65 | −5.68 | −6.98% | 0.02 cr | 62.7% | ₹1 cr |
| 28 Jul '26 | 88.14 | 88.14 | 80.56 | 81.33 | −6.81 | −7.73% | 0.01 cr | 65.2% | ₹1 cr |
| 27 Jul '26 | 87.00 | 89.50 | 87.00 | 88.14 | +3.48 | +4.11% | 0.00 cr | 65.0% | ₹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.
