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 | 82.75 | 82.75 | 80.00 | 80.09 | −1.91 | −2.33% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 80.50 | 82.90 | 79.05 | 82.00 | +1.50 | +1.86% | 0.00 cr | 63.6% | ₹0 cr |
| 02 Sep '26 | 80.00 | 82.20 | 80.00 | 80.50 | +0.25 | +0.31% | 0.00 cr | 84.6% | ₹0 cr |
| 01 Sep '26 | 81.00 | 82.00 | 80.00 | 80.25 | −1.83 | −2.23% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 83.45 | 83.45 | 80.16 | 82.08 | +0.08 | +0.10% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 82.00 | 82.88 | 81.66 | 82.00 | −0.98 | −1.18% | 0.00 cr | 81.8% | ₹0 cr |
| 27 Aug '26 | 83.48 | 83.48 | 81.75 | 82.98 | −0.50 | −0.60% | 0.00 cr | 61.9% | ₹0 cr |
| 26 Aug '26 | 83.00 | 84.89 | 82.50 | 83.48 | −0.53 | −0.63% | 0.00 cr | 68.8% | ₹0 cr |
| 25 Aug '26 | 85.00 | 86.00 | 82.60 | 84.01 | +1.41 | +1.71% | 0.00 cr | 79.3% | ₹0 cr |
| 24 Aug '26 | 84.00 | 84.18 | 82.60 | 82.60 | −2.33 | −2.74% | 0.00 cr | 67.9% | ₹0 cr |
| 21 Aug '26 | 84.20 | 86.75 | 84.00 | 84.93 | +0.81 | +0.96% | 0.00 cr | 73.0% | ₹0 cr |
| 20 Aug '26 | 86.25 | 87.89 | 84.11 | 84.12 | −2.13 | −2.47% | 0.00 cr | 82.9% | ₹0 cr |
| 19 Aug '26 | 85.50 | 87.00 | 85.00 | 86.25 | +1.30 | +1.53% | 0.00 cr | 85.7% | ₹0 cr |
| 18 Aug '26 | 82.95 | 84.95 | 82.91 | 84.95 | +2.12 | +2.56% | 0.00 cr | 90.3% | ₹0 cr |
| 17 Aug '26 | 85.70 | 85.70 | 82.15 | 82.83 | −0.41 | −0.49% | 0.00 cr | 86.8% | ₹0 cr |
| 14 Aug '26 | 90.00 | 90.50 | 82.10 | 83.24 | −5.76 | −6.47% | 0.00 cr | 90.9% | ₹0 cr |
| 13 Aug '26 | 89.00 | 91.45 | 88.90 | 89.00 | +0.47 | +0.53% | 0.00 cr | 57.1% | ₹0 cr |
| 12 Aug '26 | 92.00 | 95.72 | 86.95 | 88.53 | −5.47 | −5.82% | 0.00 cr | 59.0% | ₹0 cr |
| 11 Aug '26 | 92.01 | 94.84 | 92.00 | 94.00 | +1.00 | +1.08% | 0.00 cr | 62.5% | ₹0 cr |
| 10 Aug '26 | 91.89 | 95.99 | 91.89 | 93.00 | +3.10 | +3.45% | 0.00 cr | 92.5% | ₹0 cr |
| 07 Aug '26 | 90.00 | 93.00 | 88.73 | 89.90 | −0.10 | −0.11% | 0.00 cr | 73.3% | ₹0 cr |
| 06 Aug '26 | 88.15 | 91.80 | 88.15 | 90.00 | +1.17 | +1.32% | 0.00 cr | 71.4% | ₹0 cr |
| 05 Aug '26 | 91.00 | 91.00 | 88.18 | 88.83 | −1.37 | −1.52% | 0.00 cr | 77.3% | ₹0 cr |
| 04 Aug '26 | 93.00 | 93.00 | 90.20 | 90.20 | −2.51 | −2.71% | 0.00 cr | 97.1% | ₹0 cr |
| 03 Aug '26 | 92.85 | 95.99 | 92.00 | 92.71 | +2.21 | +2.44% | 0.00 cr | 83.6% | ₹0 cr |
| 31 Jul '26 | 90.90 | 92.00 | 89.01 | 90.50 | −0.40 | −0.44% | 0.00 cr | 96.5% | ₹0 cr |
| 30 Jul '26 | 89.70 | 90.90 | 89.70 | 90.90 | +0.90 | +1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 87.74 | 91.10 | 87.50 | 90.00 | +4.55 | +5.32% | 0.00 cr | 92.9% | ₹0 cr |
| 28 Jul '26 | 90.78 | 90.99 | 84.00 | 85.45 | −2.11 | −2.41% | 0.00 cr | 85.3% | ₹0 cr |
| 27 Jul '26 | 92.10 | 92.10 | 86.00 | 87.56 | −4.34 | −4.72% | 0.00 cr | 71.4% | ₹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.
