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 | 91.00 | 94.00 | 88.15 | 88.75 | −2.73 | −2.98% | 0.01 cr | — | ₹1 cr |
| 03 Sep '26 | 88.70 | 93.80 | 88.51 | 91.48 | +5.90 | +6.89% | 0.01 cr | 58.9% | ₹1 cr |
| 02 Sep '26 | 88.50 | 88.50 | 85.00 | 85.58 | −2.42 | −2.75% | 0.00 cr | 76.5% | ₹0 cr |
| 01 Sep '26 | 90.00 | 90.00 | 88.00 | 88.00 | −1.40 | −1.57% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 85.00 | 91.98 | 85.00 | 89.40 | +4.71 | +5.56% | 0.01 cr | — | ₹1 cr |
| 28 Aug '26 | 75.05 | 84.70 | 75.00 | 84.69 | +7.69 | +9.99% | 0.02 cr | 80.2% | ₹2 cr |
| 27 Aug '26 | 79.00 | 79.00 | 74.25 | 77.00 | −2.07 | −2.62% | 0.01 cr | 81.8% | ₹1 cr |
| 26 Aug '26 | 80.45 | 84.00 | 79.07 | 79.07 | +0.34 | +0.43% | 0.01 cr | 80.8% | ₹0 cr |
| 25 Aug '26 | 75.04 | 81.49 | 74.09 | 78.73 | +3.69 | +4.92% | 0.01 cr | 84.8% | ₹1 cr |
| 24 Aug '26 | 72.00 | 76.98 | 72.00 | 75.04 | +4.54 | +6.44% | 0.01 cr | 71.4% | ₹1 cr |
| 21 Aug '26 | 71.13 | 71.13 | 70.00 | 70.50 | −0.63 | −0.89% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 72.00 | 73.45 | 70.50 | 71.13 | −1.33 | −1.84% | 0.01 cr | 63.8% | ₹1 cr |
| 19 Aug '26 | 74.00 | 74.00 | 72.01 | 72.46 | −2.04 | −2.74% | 0.01 cr | 74.3% | ₹1 cr |
| 18 Aug '26 | 75.00 | 76.00 | 74.00 | 74.50 | −0.50 | −0.67% | 0.00 cr | 90.0% | ₹0 cr |
| 17 Aug '26 | 73.55 | 77.80 | 73.00 | 75.00 | +1.80 | +2.46% | 0.00 cr | 87.5% | ₹0 cr |
| 14 Aug '26 | 75.00 | 75.00 | 73.20 | 73.20 | −0.80 | −1.08% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 75.69 | 75.69 | 73.50 | 74.00 | −0.21 | −0.28% | 0.01 cr | 88.5% | ₹0 cr |
| 12 Aug '26 | 74.80 | 76.90 | 73.50 | 74.21 | −1.17 | −1.55% | 0.01 cr | 76.8% | ₹1 cr |
| 11 Aug '26 | 77.00 | 77.00 | 75.10 | 75.38 | −1.76 | −2.28% | 0.00 cr | 71.4% | ₹0 cr |
| 10 Aug '26 | 78.89 | 78.95 | 76.50 | 77.14 | −0.40 | −0.52% | 0.00 cr | 59.1% | ₹0 cr |
| 07 Aug '26 | 77.30 | 80.00 | 76.00 | 77.54 | −2.17 | −2.72% | 0.01 cr | 60.8% | ₹1 cr |
| 06 Aug '26 | 80.00 | 80.00 | 74.75 | 79.71 | −0.35 | −0.44% | 0.02 cr | 58.0% | ₹2 cr |
| 05 Aug '26 | 77.00 | 83.89 | 77.00 | 80.06 | +2.76 | +3.57% | 0.02 cr | 58.8% | ₹2 cr |
| 04 Aug '26 | 80.00 | 81.00 | 77.00 | 77.30 | −0.70 | −0.90% | 0.01 cr | 73.1% | ₹1 cr |
| 03 Aug '26 | 77.20 | 81.40 | 76.00 | 78.00 | −0.51 | −0.65% | 0.03 cr | 72.0% | ₹2 cr |
| 31 Jul '26 | 76.70 | 82.05 | 76.70 | 78.51 | +1.22 | +1.58% | 0.01 cr | 71.7% | ₹1 cr |
| 30 Jul '26 | 77.80 | 78.50 | 75.70 | 77.29 | −0.51 | −0.66% | 0.00 cr | 77.8% | ₹0 cr |
| 29 Jul '26 | 75.01 | 77.80 | 75.01 | 77.80 | +0.99 | +1.29% | 0.00 cr | 80.0% | ₹0 cr |
| 28 Jul '26 | 76.50 | 78.99 | 76.50 | 76.81 | −3.39 | −4.23% | 0.01 cr | 88.5% | ₹0 cr |
| 27 Jul '26 | 78.00 | 80.40 | 76.31 | 80.20 | +2.20 | +2.82% | 0.00 cr | 50.0% | ₹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.
