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 | 80.00 | 83.00 | 80.00 | 83.00 | +0.90 | +1.10% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 83.00 | 83.50 | 82.00 | 82.10 | −3.03 | −3.56% | 0.00 cr | 85.7% | ₹0 cr |
| 02 Sep '26 | 82.65 | 85.94 | 82.00 | 85.13 | +2.52 | +3.05% | 0.00 cr | 83.3% | ₹0 cr |
| 01 Sep '26 | 85.80 | 85.80 | 82.01 | 82.61 | −0.79 | −0.95% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 84.50 | 84.99 | 83.01 | 83.40 | −2.59 | −3.01% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 85.50 | 85.99 | 85.50 | 85.99 | +1.24 | +1.46% | 0.00 cr | 50.0% | ₹0 cr |
| 27 Aug '26 | 82.62 | 86.10 | 82.61 | 84.75 | −0.74 | −0.87% | 0.00 cr | 91.7% | ₹0 cr |
| 26 Aug '26 | 85.49 | 85.49 | 85.49 | 85.49 | −1.00 | −1.16% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 89.15 | 89.15 | 86.49 | 86.49 | −0.91 | −1.04% | 0.00 cr | 87.5% | ₹0 cr |
| 24 Aug '26 | 86.90 | 87.90 | 86.90 | 87.40 | +1.40 | +1.63% | 0.00 cr | 90.0% | ₹0 cr |
| 21 Aug '26 | 87.00 | 87.70 | 85.95 | 86.00 | −1.20 | −1.38% | 0.00 cr | 62.5% | ₹0 cr |
| 20 Aug '26 | 88.49 | 88.97 | 87.00 | 87.20 | +2.07 | +2.43% | 0.00 cr | 76.5% | ₹0 cr |
| 19 Aug '26 | 87.92 | 88.00 | 85.00 | 85.13 | −2.73 | −3.11% | 0.00 cr | 80.0% | ₹0 cr |
| 18 Aug '26 | 86.99 | 88.00 | 86.01 | 87.86 | +2.90 | +3.41% | 0.01 cr | 84.4% | ₹1 cr |
| 17 Aug '26 | 85.00 | 86.00 | 82.00 | 84.96 | +0.06 | +0.07% | 0.02 cr | 72.7% | ₹1 cr |
| 14 Aug '26 | 83.60 | 85.01 | 83.50 | 84.90 | +2.75 | +3.35% | 0.00 cr | 85.7% | ₹0 cr |
| 13 Aug '26 | 82.00 | 82.90 | 81.81 | 82.15 | −1.03 | −1.24% | 0.01 cr | 81.4% | ₹1 cr |
| 12 Aug '26 | 83.00 | 83.19 | 82.20 | 83.18 | +0.08 | +0.10% | 0.01 cr | 95.2% | ₹1 cr |
| 11 Aug '26 | 83.63 | 85.94 | 83.00 | 83.10 | −0.53 | −0.63% | 0.01 cr | 80.0% | ₹1 cr |
| 10 Aug '26 | 86.50 | 86.98 | 83.25 | 83.63 | −3.36 | −3.86% | 0.01 cr | 88.9% | ₹1 cr |
| 07 Aug '26 | 84.50 | 87.90 | 84.10 | 86.99 | +1.35 | +1.58% | 0.09 cr | 88.1% | ₹8 cr |
| 06 Aug '26 | 85.10 | 87.99 | 83.55 | 85.64 | −1.37 | −1.57% | 0.02 cr | 78.1% | ₹2 cr |
| 05 Aug '26 | 76.00 | 88.98 | 76.00 | 87.01 | +8.63 | +11.01% | 0.05 cr | 89.6% | ₹4 cr |
| 04 Aug '26 | 79.85 | 79.99 | 75.25 | 78.38 | −1.41 | −1.77% | 0.01 cr | 67.3% | ₹1 cr |
| 03 Aug '26 | 80.50 | 81.00 | 79.00 | 79.79 | −1.55 | −1.91% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 84.50 | 85.00 | 80.20 | 81.34 | −3.16 | −3.74% | 0.02 cr | 92.4% | ₹1 cr |
| 30 Jul '26 | 81.50 | 84.50 | 81.50 | 84.50 | +3.00 | +3.68% | 0.02 cr | 93.3% | ₹1 cr |
| 29 Jul '26 | 85.00 | 86.00 | 81.00 | 81.50 | −1.83 | −2.20% | 0.01 cr | 82.9% | ₹1 cr |
| 28 Jul '26 | 84.00 | 84.00 | 81.00 | 83.33 | −1.29 | −1.52% | 0.01 cr | 75.0% | ₹1 cr |
| 27 Jul '26 | 90.00 | 90.90 | 84.01 | 84.62 | −2.37 | −2.72% | 0.01 cr | 71.7% | ₹1 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.
