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 | 79.90 | 82.50 | 78.20 | 82.28 | +2.58 | +3.24% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 80.99 | 80.99 | 75.54 | 79.70 | +2.35 | +3.04% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 77.00 | 80.80 | 76.00 | 77.35 | −0.17 | −0.22% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 79.00 | 82.00 | 77.50 | 77.52 | −1.79 | −2.26% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 84.00 | 84.00 | 77.05 | 79.31 | −1.35 | −1.67% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 80.29 | 81.98 | 75.46 | 80.66 | +2.32 | +2.96% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 80.70 | 81.45 | 78.00 | 78.34 | −3.16 | −3.88% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 88.40 | 88.40 | 80.70 | 81.50 | −3.44 | −4.05% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 85.00 | 85.00 | 84.58 | 84.94 | +0.18 | +0.21% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 84.65 | 85.00 | 82.10 | 84.76 | +0.45 | +0.53% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 88.90 | 88.90 | 82.00 | 84.31 | −1.70 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 91.44 | 91.44 | 84.21 | 86.01 | −2.34 | −2.65% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 89.19 | 89.19 | 86.00 | 88.35 | −0.40 | −0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 89.75 | 90.72 | 86.88 | 88.75 | +2.35 | +2.72% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 87.58 | 91.50 | 86.15 | 86.40 | −1.18 | −1.35% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 87.58 | 90.00 | 87.58 | 87.58 | −4.60 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 94.40 | 94.40 | 90.21 | 92.18 | −2.27 | −2.40% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 94.97 | 94.97 | 94.40 | 94.45 | +0.95 | +1.02% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 93.95 | 95.59 | 86.89 | 93.50 | +2.44 | +2.68% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 89.57 | 93.98 | 89.57 | 91.06 | +1.49 | +1.66% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 94.80 | 94.80 | 88.56 | 89.57 | −3.45 | −3.71% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 94.67 | 94.90 | 91.80 | 93.02 | −1.65 | −1.74% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 95.25 | 98.00 | 91.62 | 94.67 | −1.77 | −1.84% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 97.00 | 97.00 | 93.25 | 96.44 | +0.44 | +0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 96.90 | 96.90 | 91.00 | 96.00 | +2.70 | +2.89% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 94.90 | 96.30 | 92.40 | 93.30 | +1.55 | +1.69% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 94.85 | 95.75 | 91.75 | 91.75 | −3.10 | −3.27% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 91.80 | 96.40 | 90.00 | 94.85 | +2.60 | +2.82% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 91.65 | 95.00 | 91.65 | 92.25 | +0.15 | +0.16% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 90.90 | 93.50 | 90.15 | 92.10 | +2.10 | +2.33% | 0.00 cr | 100.0% | ₹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.
