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 | 81.80 | 81.99 | 78.59 | 80.82 | +0.51 | +0.64% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 83.89 | 83.89 | 78.89 | 80.31 | +1.59 | +2.02% | 0.00 cr | 60.6% | ₹0 cr |
| 02 Sep '26 | 81.50 | 81.50 | 78.10 | 78.72 | −3.20 | −3.91% | 0.00 cr | 68.5% | ₹0 cr |
| 01 Sep '26 | 82.88 | 82.88 | 79.80 | 81.92 | +1.30 | +1.61% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 84.49 | 84.49 | 79.00 | 80.62 | −0.51 | −0.63% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 82.00 | 83.00 | 76.51 | 81.13 | +1.42 | +1.78% | 0.00 cr | 88.4% | ₹0 cr |
| 27 Aug '26 | 80.50 | 80.50 | 76.50 | 79.71 | −0.79 | −0.98% | 0.00 cr | 73.8% | ₹0 cr |
| 26 Aug '26 | 81.60 | 81.60 | 76.80 | 80.50 | +1.47 | +1.86% | 0.00 cr | 76.3% | ₹0 cr |
| 25 Aug '26 | 76.00 | 80.00 | 73.00 | 79.03 | +2.37 | +3.09% | 0.00 cr | 98.7% | ₹0 cr |
| 24 Aug '26 | 74.00 | 80.00 | 71.11 | 76.66 | +1.66 | +2.21% | 0.00 cr | 83.2% | ₹0 cr |
| 21 Aug '26 | 71.00 | 75.00 | 71.00 | 75.00 | +3.99 | +5.62% | 0.00 cr | 96.8% | ₹0 cr |
| 20 Aug '26 | 76.00 | 76.00 | 71.00 | 71.01 | −0.58 | −0.81% | 0.00 cr | 93.5% | ₹0 cr |
| 19 Aug '26 | 72.45 | 72.45 | 70.26 | 71.59 | +0.90 | +1.27% | 0.00 cr | 82.3% | ₹0 cr |
| 18 Aug '26 | 70.40 | 72.30 | 70.00 | 70.69 | +0.29 | +0.41% | 0.00 cr | 96.8% | ₹0 cr |
| 17 Aug '26 | 72.87 | 72.87 | 70.40 | 70.40 | −2.49 | −3.42% | 0.00 cr | 99.9% | ₹0 cr |
| 14 Aug '26 | 75.77 | 75.77 | 70.10 | 72.89 | +2.34 | +3.32% | 0.00 cr | 88.7% | ₹0 cr |
| 13 Aug '26 | 74.00 | 74.99 | 70.00 | 70.55 | −3.45 | −4.66% | 0.00 cr | 96.9% | ₹0 cr |
| 12 Aug '26 | 74.02 | 78.79 | 73.00 | 74.00 | −0.91 | −1.21% | 0.00 cr | 86.2% | ₹0 cr |
| 11 Aug '26 | 84.90 | 84.90 | 73.81 | 74.91 | +1.09 | +1.48% | 0.00 cr | 59.8% | ₹0 cr |
| 10 Aug '26 | 74.40 | 74.70 | 71.60 | 73.82 | +2.61 | +3.67% | 0.00 cr | 92.4% | ₹0 cr |
| 07 Aug '26 | 71.99 | 73.00 | 71.20 | 71.21 | −2.19 | −2.98% | 0.00 cr | 92.4% | ₹0 cr |
| 06 Aug '26 | 71.00 | 73.75 | 71.00 | 73.40 | +1.70 | +2.37% | 0.00 cr | 74.6% | ₹0 cr |
| 05 Aug '26 | 74.49 | 74.49 | 70.11 | 71.70 | +0.47 | +0.66% | 0.00 cr | 74.1% | ₹0 cr |
| 04 Aug '26 | 71.35 | 72.80 | 71.00 | 71.23 | +0.97 | +1.38% | 0.00 cr | 80.1% | ₹0 cr |
| 03 Aug '26 | 76.00 | 78.00 | 69.41 | 70.26 | −3.73 | −5.04% | 0.00 cr | 84.9% | ₹0 cr |
| 31 Jul '26 | 74.62 | 74.62 | 72.17 | 73.99 | −1.01 | −1.35% | 0.00 cr | 98.3% | ₹0 cr |
| 30 Jul '26 | 72.03 | 75.47 | 71.16 | 75.00 | +2.02 | +2.77% | 0.00 cr | 89.4% | ₹0 cr |
| 29 Jul '26 | 68.20 | 81.99 | 68.20 | 72.98 | +4.09 | +5.94% | 0.00 cr | 49.9% | ₹0 cr |
| 28 Jul '26 | 67.93 | 70.94 | 65.06 | 68.89 | +0.96 | +1.41% | 0.00 cr | 71.8% | ₹0 cr |
| 27 Jul '26 | 71.90 | 71.90 | 64.00 | 67.93 | −2.07 | −2.96% | 0.00 cr | 89.0% | ₹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.
