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 | 82.60 | 92.00 | 82.60 | 89.08 | +6.61 | +8.02% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 83.00 | 83.50 | 81.00 | 82.47 | −0.55 | −0.66% | 0.00 cr | 70.6% | ₹0 cr |
| 02 Sep '26 | 84.01 | 84.89 | 81.80 | 83.02 | −2.99 | −3.48% | 0.00 cr | 58.3% | ₹0 cr |
| 01 Sep '26 | 89.76 | 89.76 | 85.00 | 86.01 | −1.99 | −2.26% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 89.50 | 89.50 | 88.00 | 88.00 | −1.00 | −1.12% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 87.18 | 89.00 | 86.01 | 89.00 | +1.82 | +2.09% | 0.00 cr | 87.5% | ₹0 cr |
| 27 Aug '26 | 90.00 | 90.00 | 86.20 | 87.18 | −2.38 | −2.66% | 0.00 cr | 63.2% | ₹0 cr |
| 26 Aug '26 | 83.20 | 90.45 | 83.20 | 89.56 | +5.56 | +6.62% | 0.00 cr | 85.3% | ₹0 cr |
| 25 Aug '26 | 86.00 | 86.00 | 84.00 | 84.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 83.90 | 84.99 | 82.50 | 84.00 | +0.06 | +0.07% | 0.00 cr | 80.0% | ₹0 cr |
| 21 Aug '26 | 77.77 | 85.00 | 77.50 | 83.94 | +6.17 | +7.93% | 0.00 cr | 88.6% | ₹0 cr |
| 20 Aug '26 | 77.40 | 78.80 | 73.00 | 77.77 | +0.45 | +0.58% | 0.02 cr | 81.5% | ₹1 cr |
| 19 Aug '26 | 80.33 | 80.33 | 76.00 | 77.32 | −2.01 | −2.53% | 0.00 cr | 86.0% | ₹0 cr |
| 18 Aug '26 | 80.99 | 81.00 | 77.00 | 79.33 | +1.39 | +1.78% | 0.00 cr | 79.0% | ₹0 cr |
| 17 Aug '26 | 78.76 | 82.46 | 77.00 | 77.94 | −2.81 | −3.48% | 0.01 cr | 85.0% | ₹1 cr |
| 14 Aug '26 | 83.21 | 84.37 | 78.00 | 80.75 | −2.46 | −2.96% | 0.01 cr | 78.2% | ₹1 cr |
| 13 Aug '26 | 83.05 | 84.60 | 80.05 | 83.21 | −1.35 | −1.60% | 0.00 cr | 69.0% | ₹0 cr |
| 12 Aug '26 | 88.00 | 90.00 | 83.00 | 84.56 | −1.59 | −1.85% | 0.01 cr | 79.4% | ₹1 cr |
| 11 Aug '26 | 83.00 | 87.00 | 81.52 | 86.15 | −0.17 | −0.20% | 0.01 cr | 64.5% | ₹1 cr |
| 10 Aug '26 | 88.63 | 91.00 | 85.00 | 86.32 | −2.31 | −2.61% | 0.00 cr | 69.6% | ₹0 cr |
| 07 Aug '26 | 90.75 | 90.75 | 88.00 | 88.63 | +0.63 | +0.72% | 0.00 cr | 75.8% | ₹0 cr |
| 06 Aug '26 | 89.63 | 91.00 | 87.03 | 88.00 | −1.46 | −1.63% | 0.00 cr | 68.6% | ₹0 cr |
| 05 Aug '26 | 86.00 | 90.38 | 84.50 | 89.46 | +4.46 | +5.25% | 0.00 cr | 77.0% | ₹0 cr |
| 04 Aug '26 | 85.01 | 86.89 | 84.00 | 85.00 | +0.12 | +0.14% | 0.00 cr | 77.4% | ₹0 cr |
| 03 Aug '26 | 83.60 | 88.90 | 83.60 | 84.88 | +1.28 | +1.53% | 0.01 cr | 68.2% | ₹1 cr |
| 31 Jul '26 | 86.01 | 86.01 | 83.00 | 83.60 | −3.45 | −3.96% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 85.00 | 88.00 | 84.00 | 87.05 | +3.08 | +3.67% | 0.00 cr | 79.2% | ₹0 cr |
| 29 Jul '26 | 85.00 | 85.99 | 82.30 | 83.97 | +0.00 | +0.00% | 0.00 cr | 63.0% | ₹0 cr |
| 28 Jul '26 | 88.30 | 90.00 | 83.50 | 83.97 | −5.62 | −6.27% | 0.01 cr | 88.9% | ₹0 cr |
| 27 Jul '26 | 92.00 | 93.40 | 89.00 | 89.59 | −3.41 | −3.67% | 0.00 cr | 71.8% | ₹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.
