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 | 81.90 | 86.00 | 81.90 | 85.05 | +7.05 | +9.04% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 78.00 | 78.00 | 78.00 | 78.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 79.00 | 79.00 | 78.00 | 78.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 75.01 | 80.00 | 75.01 | 78.00 | −2.60 | −3.23% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 80.99 | 81.00 | 79.05 | 80.60 | +1.27 | +1.60% | 0.00 cr | 76.5% | ₹0 cr |
| 27 Aug '26 | 80.00 | 80.99 | 73.22 | 79.33 | −2.67 | −3.26% | 0.00 cr | 72.2% | ₹0 cr |
| 26 Aug '26 | 84.99 | 90.00 | 80.50 | 82.00 | −1.99 | −2.37% | 0.00 cr | 86.8% | ₹0 cr |
| 25 Aug '26 | 78.50 | 87.75 | 78.50 | 83.99 | +4.99 | +6.32% | 0.04 cr | 100.0% | ₹4 cr |
| 20 Aug '26 | 74.00 | 80.00 | 74.00 | 79.00 | −2.90 | −3.54% | 0.00 cr | 87.5% | ₹0 cr |
| 18 Aug '26 | 81.90 | 81.90 | 81.90 | 81.90 | −1.14 | −1.37% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 82.40 | 85.00 | 82.40 | 83.04 | +0.24 | +0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 82.90 | 82.90 | 82.80 | 82.80 | −0.10 | −0.12% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 84.00 | 84.00 | 80.80 | 82.90 | −1.60 | −1.89% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 77.99 | 84.50 | 77.99 | 84.50 | +6.50 | +8.33% | 0.01 cr | 100.0% | ₹1 cr |
| 10 Aug '26 | 77.25 | 78.00 | 77.05 | 78.00 | +0.76 | +0.98% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 77.95 | 77.95 | 73.15 | 77.24 | +0.75 | +0.98% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 72.20 | 76.49 | 72.20 | 76.49 | +0.49 | +0.64% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 76.00 | 76.00 | 76.00 | 76.00 | −0.15 | −0.20% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 76.15 | 76.15 | 76.15 | 76.15 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 79.00 | 79.00 | 76.00 | 76.15 | −3.35 | −4.21% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 79.50 | 79.50 | 79.50 | 79.50 | −2.53 | −3.08% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 80.25 | 83.00 | 79.30 | 82.03 | −1.44 | −1.73% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 83.46 | 83.47 | 78.70 | 83.47 | +3.97 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 80.00 | 80.00 | 79.50 | 79.50 | −0.50 | −0.63% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 80.00 | 80.00 | 80.00 | 80.00 | −1.60 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 81.29 | 85.80 | 81.29 | 81.60 | −3.96 | −4.63% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 77.43 | 85.57 | 77.43 | 85.56 | +4.06 | +4.98% | 0.01 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 82.90 | 82.90 | 80.01 | 81.50 | +2.54 | +3.22% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 78.95 | 78.96 | 78.95 | 78.96 | +3.76 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 75.20 | 75.20 | 75.20 | 75.20 | +3.58 | +5.00% | 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.
