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 | 89.00 | 89.00 | 89.00 | 89.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 87.00 | 89.00 | 87.00 | 89.00 | +2.43 | +2.81% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 87.00 | 87.00 | 86.57 | 86.57 | +1.30 | +1.52% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 85.27 | 87.00 | 85.27 | 85.27 | +1.67 | +2.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 91.99 | 91.99 | 83.60 | 83.60 | −4.39 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 87.00 | 88.99 | 86.80 | 87.99 | +3.00 | +3.53% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 84.99 | 84.99 | 84.99 | 84.99 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 84.30 | 85.50 | 83.70 | 84.99 | −2.29 | −2.62% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 87.28 | 87.28 | 87.28 | 87.28 | −0.12 | −0.14% | 0.00 cr | 50.0% | ₹0 cr |
| 17 Aug '26 | 87.40 | 87.40 | 87.40 | 87.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 87.40 | 87.40 | 87.40 | 87.40 | +0.04 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 87.50 | 87.53 | 83.01 | 87.36 | +3.99 | +4.79% | 0.00 cr | 83.2% | ₹0 cr |
| 10 Aug '26 | 83.35 | 83.37 | 83.10 | 83.37 | +3.97 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 79.40 | 79.40 | 79.40 | 79.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 79.40 | 79.40 | 79.40 | 79.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 79.35 | 79.40 | 79.35 | 79.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 79.40 | 79.40 | 79.40 | 79.40 | +0.70 | +0.89% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 78.70 | 78.70 | 78.70 | 78.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 72.10 | 78.70 | 72.10 | 78.70 | +3.20 | +4.24% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 75.40 | 75.60 | 75.40 | 75.50 | +3.50 | +4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 72.00 | 72.00 | 72.00 | 72.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 72.10 | 72.10 | 72.00 | 72.00 | −0.10 | −0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 72.60 | 72.60 | 69.10 | 72.10 | −0.50 | −0.69% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 76.29 | 76.29 | 72.60 | 72.60 | −3.69 | −4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 73.00 | 76.29 | 73.00 | 76.29 | +3.29 | +4.51% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 76.52 | 76.52 | 73.00 | 73.00 | −3.00 | −3.95% | 0.00 cr | 90.9% | ₹0 cr |
| 20 Jul '26 | 75.44 | 76.00 | 75.07 | 76.00 | +0.56 | +0.74% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 75.44 | 75.45 | 75.44 | 75.44 | −3.96 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 79.40 | 79.40 | 79.40 | 79.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 79.40 | 79.40 | 79.40 | 79.40 | −0.35 | −0.44% | 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.
