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 | 75.00 | 79.99 | 75.00 | 79.31 | +3.21 | +4.22% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 77.70 | 78.00 | 76.10 | 76.10 | −1.60 | −2.06% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 78.16 | 78.16 | 76.00 | 77.70 | −0.46 | −0.59% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 78.16 | 78.16 | 77.00 | 78.16 | −1.60 | −2.01% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 81.80 | 81.80 | 79.30 | 79.76 | +1.16 | +1.48% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 73.55 | 79.35 | 73.26 | 78.60 | +0.39 | +0.50% | 0.00 cr | 96.9% | ₹0 cr |
| 27 Aug '26 | 65.00 | 78.99 | 65.00 | 78.21 | +3.83 | +5.15% | 0.00 cr | 46.6% | ₹0 cr |
| 26 Aug '26 | 76.00 | 76.00 | 73.65 | 74.38 | −2.63 | −3.42% | 0.00 cr | 95.6% | ₹0 cr |
| 25 Aug '26 | 75.50 | 79.80 | 75.50 | 77.01 | +1.20 | +1.58% | 0.00 cr | 57.9% | ₹0 cr |
| 24 Aug '26 | 74.30 | 79.79 | 73.93 | 75.81 | −2.76 | −3.51% | 0.00 cr | 65.1% | ₹0 cr |
| 21 Aug '26 | 78.57 | 79.00 | 78.57 | 78.57 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 79.00 | 79.72 | 75.20 | 78.57 | −0.76 | −0.96% | 0.00 cr | 80.3% | ₹0 cr |
| 19 Aug '26 | 80.00 | 81.00 | 77.50 | 79.33 | +1.53 | +1.97% | 0.00 cr | 96.5% | ₹0 cr |
| 18 Aug '26 | 71.00 | 84.80 | 71.00 | 77.80 | +4.56 | +6.23% | 0.00 cr | 87.9% | ₹0 cr |
| 17 Aug '26 | 77.00 | 77.00 | 70.30 | 73.24 | −1.76 | −2.35% | 0.00 cr | 80.7% | ₹0 cr |
| 14 Aug '26 | 77.52 | 77.52 | 75.00 | 75.00 | −1.00 | −1.32% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 76.00 | 76.00 | 76.00 | 76.00 | −0.25 | −0.33% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 77.00 | 79.00 | 76.20 | 76.25 | −3.25 | −4.09% | 0.00 cr | 90.6% | ₹0 cr |
| 11 Aug '26 | 79.64 | 79.64 | 79.50 | 79.50 | −0.14 | −0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 79.00 | 79.80 | 78.20 | 79.64 | +0.60 | +0.76% | 0.00 cr | 68.0% | ₹0 cr |
| 07 Aug '26 | 83.35 | 83.35 | 77.35 | 79.04 | −4.31 | −5.17% | 0.00 cr | 55.9% | ₹0 cr |
| 06 Aug '26 | 81.50 | 83.55 | 81.35 | 83.35 | +5.33 | +6.83% | 0.00 cr | 94.8% | ₹0 cr |
| 05 Aug '26 | 84.25 | 84.25 | 76.60 | 78.02 | −2.33 | −2.90% | 0.00 cr | 86.2% | ₹0 cr |
| 04 Aug '26 | 80.10 | 83.39 | 78.31 | 80.35 | −2.07 | −2.51% | 0.00 cr | 79.6% | ₹0 cr |
| 03 Aug '26 | 80.10 | 85.01 | 80.10 | 82.42 | −0.68 | −0.82% | 0.00 cr | 60.4% | ₹0 cr |
| 31 Jul '26 | 82.97 | 84.80 | 81.22 | 83.10 | +1.47 | +1.80% | 0.00 cr | 87.2% | ₹0 cr |
| 30 Jul '26 | 82.89 | 83.43 | 81.45 | 81.63 | +1.45 | +1.81% | 0.00 cr | 67.5% | ₹0 cr |
| 29 Jul '26 | 74.90 | 81.50 | 74.67 | 80.18 | +5.51 | +7.38% | 0.00 cr | 92.0% | ₹0 cr |
| 28 Jul '26 | 70.00 | 74.90 | 70.00 | 74.67 | +1.22 | +1.66% | 0.00 cr | 89.7% | ₹0 cr |
| 27 Jul '26 | 69.16 | 73.90 | 69.16 | 73.45 | +3.46 | +4.94% | 0.00 cr | 93.5% | ₹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.
