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 | 80.35 | 80.35 | 74.05 | 76.90 | −2.54 | −3.20% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 79.90 | 80.00 | 77.95 | 79.44 | +1.07 | +1.37% | 0.00 cr | 68.6% | ₹0 cr |
| 02 Sep '26 | 79.75 | 80.00 | 77.50 | 78.37 | +0.48 | +0.62% | 0.00 cr | 80.0% | ₹0 cr |
| 01 Sep '26 | 80.37 | 80.64 | 77.00 | 77.89 | −2.48 | −3.09% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 81.00 | 81.00 | 79.00 | 80.37 | +1.63 | +2.07% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 81.80 | 82.00 | 78.30 | 78.74 | −1.86 | −2.31% | 0.00 cr | 82.9% | ₹0 cr |
| 27 Aug '26 | 82.85 | 82.85 | 80.00 | 80.60 | −1.13 | −1.38% | 0.00 cr | 73.0% | ₹0 cr |
| 26 Aug '26 | 83.90 | 84.00 | 80.81 | 81.73 | −0.53 | −0.64% | 0.00 cr | 84.3% | ₹0 cr |
| 25 Aug '26 | 83.80 | 85.90 | 81.25 | 82.26 | −1.41 | −1.69% | 0.00 cr | 91.0% | ₹0 cr |
| 24 Aug '26 | 83.99 | 86.50 | 79.50 | 83.67 | +1.97 | +2.41% | 0.00 cr | 77.7% | ₹0 cr |
| 21 Aug '26 | 79.52 | 82.35 | 78.50 | 81.70 | +3.18 | +4.05% | 0.00 cr | 66.8% | ₹0 cr |
| 20 Aug '26 | 79.30 | 82.94 | 77.32 | 78.52 | −1.72 | −2.14% | 0.00 cr | 65.7% | ₹0 cr |
| 19 Aug '26 | 81.04 | 81.04 | 79.10 | 80.24 | −1.32 | −1.62% | 0.00 cr | 88.9% | ₹0 cr |
| 18 Aug '26 | 83.29 | 83.30 | 80.50 | 81.56 | −1.86 | −2.23% | 0.00 cr | 70.8% | ₹0 cr |
| 17 Aug '26 | 87.88 | 87.88 | 80.35 | 83.42 | −2.77 | −3.21% | 0.00 cr | 66.7% | ₹0 cr |
| 14 Aug '26 | 87.72 | 88.32 | 86.00 | 86.19 | −2.09 | −2.37% | 0.00 cr | 84.8% | ₹0 cr |
| 13 Aug '26 | 87.00 | 89.39 | 87.00 | 88.28 | +1.80 | +2.08% | 0.00 cr | 69.0% | ₹0 cr |
| 12 Aug '26 | 86.00 | 89.00 | 86.00 | 86.48 | −0.37 | −0.43% | 0.01 cr | 89.5% | ₹0 cr |
| 11 Aug '26 | 83.80 | 89.50 | 83.80 | 86.85 | +5.45 | +6.70% | 0.01 cr | 74.8% | ₹1 cr |
| 10 Aug '26 | 82.92 | 83.85 | 81.00 | 81.40 | +0.11 | +0.14% | 0.00 cr | 70.8% | ₹0 cr |
| 07 Aug '26 | 80.37 | 83.90 | 80.36 | 81.29 | +0.14 | +0.17% | 0.00 cr | 66.2% | ₹0 cr |
| 06 Aug '26 | 80.55 | 82.70 | 80.51 | 81.15 | −0.10 | −0.12% | 0.00 cr | 74.1% | ₹0 cr |
| 05 Aug '26 | 83.00 | 84.00 | 80.00 | 81.25 | −1.72 | −2.07% | 0.00 cr | 76.2% | ₹0 cr |
| 04 Aug '26 | 82.99 | 83.80 | 82.10 | 82.97 | +0.06 | +0.07% | 0.00 cr | 98.9% | ₹0 cr |
| 03 Aug '26 | 84.35 | 84.35 | 82.00 | 82.91 | −1.67 | −1.97% | 0.00 cr | 67.8% | ₹0 cr |
| 31 Jul '26 | 81.99 | 85.85 | 81.60 | 84.58 | +2.54 | +3.10% | 0.00 cr | 89.3% | ₹0 cr |
| 30 Jul '26 | 84.19 | 84.19 | 81.31 | 82.04 | −0.77 | −0.93% | 0.00 cr | 51.0% | ₹0 cr |
| 29 Jul '26 | 77.00 | 84.10 | 77.00 | 82.81 | +5.60 | +7.25% | 0.00 cr | 74.0% | ₹0 cr |
| 28 Jul '26 | 80.01 | 80.01 | 76.95 | 77.21 | −2.87 | −3.58% | 0.00 cr | 63.8% | ₹0 cr |
| 27 Jul '26 | 82.99 | 83.02 | 79.60 | 80.08 | −2.47 | −2.99% | 0.00 cr | 75.8% | ₹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.
