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 | 80.20 | 80.20 | 71.52 | 73.28 | −4.34 | −5.59% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 79.99 | 79.99 | 77.10 | 77.62 | +0.73 | +0.95% | 0.00 cr | 99.9% | ₹0 cr |
| 02 Sep '26 | 77.00 | 78.50 | 74.60 | 76.89 | +1.18 | +1.56% | 0.00 cr | 96.8% | ₹0 cr |
| 01 Sep '26 | 81.95 | 84.69 | 75.00 | 75.71 | −3.17 | −4.02% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 82.21 | 87.88 | 78.01 | 78.88 | −2.93 | −3.58% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 86.80 | 86.80 | 78.82 | 81.81 | −2.19 | −2.61% | 0.00 cr | 55.1% | ₹0 cr |
| 27 Aug '26 | 82.15 | 87.89 | 78.68 | 84.00 | −0.48 | −0.57% | 0.00 cr | 68.8% | ₹0 cr |
| 26 Aug '26 | 81.00 | 86.00 | 75.00 | 84.48 | +4.90 | +6.16% | 0.00 cr | 71.8% | ₹0 cr |
| 25 Aug '26 | 78.73 | 84.45 | 75.00 | 79.58 | +1.22 | +1.56% | 0.00 cr | 64.7% | ₹0 cr |
| 24 Aug '26 | 82.00 | 84.40 | 77.35 | 78.36 | −3.89 | −4.73% | 0.00 cr | 60.6% | ₹0 cr |
| 21 Aug '26 | 85.34 | 85.34 | 78.81 | 82.25 | −1.45 | −1.73% | 0.00 cr | 89.5% | ₹0 cr |
| 20 Aug '26 | 81.95 | 84.59 | 80.00 | 83.70 | +3.78 | +4.73% | 0.00 cr | 64.5% | ₹0 cr |
| 19 Aug '26 | 78.00 | 81.07 | 77.19 | 79.92 | +6.22 | +8.44% | 0.00 cr | 59.0% | ₹0 cr |
| 18 Aug '26 | 67.20 | 73.70 | 63.65 | 73.70 | +6.70 | +10.00% | 0.00 cr | 69.2% | ₹0 cr |
| 17 Aug '26 | 68.82 | 70.00 | 64.95 | 67.00 | −1.48 | −2.16% | 0.00 cr | 57.1% | ₹0 cr |
| 14 Aug '26 | 66.70 | 68.49 | 64.01 | 68.48 | +1.68 | +2.51% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 66.80 | 66.80 | 66.80 | 66.80 | −0.06 | −0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 67.70 | 67.70 | 66.00 | 66.86 | +2.14 | +3.31% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 63.33 | 68.98 | 63.33 | 64.72 | −1.94 | −2.91% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 69.00 | 69.00 | 64.13 | 66.66 | −0.84 | −1.24% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 68.97 | 68.97 | 64.10 | 67.50 | +1.50 | +2.27% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 69.98 | 69.98 | 64.00 | 66.00 | −1.05 | −1.57% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 66.32 | 69.72 | 66.24 | 67.05 | −2.67 | −3.83% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 69.73 | 74.90 | 69.72 | 69.72 | −3.66 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 73.41 | 73.41 | 73.38 | 73.38 | −3.86 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 77.25 | 77.25 | 77.24 | 77.24 | −4.06 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 85.00 | 87.00 | 79.11 | 81.30 | −1.80 | −2.17% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 82.05 | 85.80 | 82.05 | 83.10 | +1.32 | +1.61% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 85.40 | 87.98 | 80.74 | 81.78 | −3.20 | −3.77% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 84.50 | 88.70 | 80.28 | 84.98 | +0.48 | +0.57% | 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.
