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 | 83.00 | 83.00 | 77.50 | 80.28 | −3.62 | −4.31% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 80.55 | 84.80 | 79.50 | 83.90 | +1.50 | +1.82% | 0.00 cr | 76.9% | ₹0 cr |
| 01 Sep '26 | 80.14 | 82.50 | 80.14 | 82.40 | +2.65 | +3.32% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 79.75 | 79.75 | 79.75 | 79.75 | +0.24 | +0.30% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 78.00 | 79.75 | 78.00 | 79.51 | −2.49 | −3.04% | 0.00 cr | 75.0% | ₹0 cr |
| 27 Aug '26 | 78.25 | 82.00 | 76.30 | 82.00 | +2.40 | +3.02% | 0.00 cr | 80.0% | ₹0 cr |
| 26 Aug '26 | 79.60 | 79.60 | 79.50 | 79.60 | +0.10 | +0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 81.00 | 81.00 | 79.00 | 79.50 | −2.50 | −3.05% | 0.00 cr | 77.8% | ₹0 cr |
| 24 Aug '26 | 82.00 | 82.00 | 82.00 | 82.00 | +2.00 | +2.50% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 80.00 | 80.00 | 80.00 | 80.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 82.60 | 82.60 | 80.00 | 80.00 | −2.60 | −3.15% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 81.00 | 82.60 | 80.06 | 82.60 | +0.60 | +0.73% | 0.00 cr | 64.3% | ₹0 cr |
| 18 Aug '26 | 84.50 | 84.50 | 82.00 | 82.00 | −5.50 | −6.29% | 0.00 cr | 92.9% | ₹0 cr |
| 17 Aug '26 | 89.00 | 89.00 | 87.50 | 87.50 | −1.50 | −1.69% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 89.50 | 89.50 | 89.00 | 89.00 | −1.00 | −1.11% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 84.28 | 91.00 | 84.28 | 90.00 | +5.72 | +6.79% | 0.00 cr | 85.7% | ₹0 cr |
| 11 Aug '26 | 85.00 | 85.00 | 82.00 | 84.28 | −0.47 | −0.55% | 0.00 cr | 92.3% | ₹0 cr |
| 10 Aug '26 | 87.90 | 88.50 | 84.75 | 84.75 | −2.05 | −2.36% | 0.00 cr | 87.5% | ₹0 cr |
| 07 Aug '26 | 82.45 | 88.00 | 82.45 | 86.80 | +3.94 | +4.76% | 0.00 cr | 90.9% | ₹0 cr |
| 06 Aug '26 | 81.15 | 82.86 | 81.00 | 82.86 | −0.54 | −0.65% | 0.00 cr | 77.8% | ₹0 cr |
| 05 Aug '26 | 81.50 | 84.50 | 81.50 | 83.40 | +0.40 | +0.48% | 0.00 cr | 85.7% | ₹0 cr |
| 04 Aug '26 | 83.20 | 83.85 | 83.00 | 83.00 | +0.70 | +0.85% | 0.00 cr | 90.0% | ₹0 cr |
| 03 Aug '26 | 79.56 | 82.50 | 79.00 | 82.30 | +4.30 | +5.51% | 0.00 cr | 72.7% | ₹0 cr |
| 31 Jul '26 | 75.00 | 78.00 | 74.00 | 78.00 | +1.50 | +1.96% | 0.00 cr | 87.5% | ₹0 cr |
| 30 Jul '26 | 76.25 | 76.50 | 73.51 | 76.50 | −1.50 | −1.92% | 0.00 cr | 66.7% | ₹0 cr |
| 28 Jul '26 | 80.00 | 80.00 | 78.00 | 78.00 | −2.00 | −2.50% | 0.00 cr | 66.7% | ₹0 cr |
| 27 Jul '26 | 80.00 | 80.00 | 80.00 | 80.00 | +4.00 | +5.26% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 76.28 | 76.28 | 76.00 | 76.00 | −0.28 | −0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 77.00 | 77.50 | 75.61 | 76.28 | −1.21 | −1.56% | 0.00 cr | 80.0% | ₹0 cr |
| 22 Jul '26 | 75.21 | 77.49 | 75.21 | 77.49 | +2.73 | +3.65% | 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.
