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 | 87.50 | 87.50 | 82.38 | 86.20 | −0.51 | −0.59% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 85.00 | 86.80 | 82.80 | 86.71 | −0.14 | −0.16% | 0.00 cr | 96.8% | ₹0 cr |
| 02 Sep '26 | 82.41 | 89.99 | 82.39 | 86.85 | +0.13 | +0.15% | 0.00 cr | 96.4% | ₹0 cr |
| 01 Sep '26 | 84.40 | 87.39 | 80.18 | 86.72 | +2.32 | +2.75% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 82.70 | 86.10 | 82.65 | 84.40 | −2.55 | −2.93% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 84.10 | 88.00 | 82.50 | 86.95 | +0.15 | +0.17% | 0.00 cr | 98.0% | ₹0 cr |
| 27 Aug '26 | 84.00 | 87.50 | 80.45 | 86.80 | +2.15 | +2.54% | 0.00 cr | 89.0% | ₹0 cr |
| 26 Aug '26 | 85.85 | 87.00 | 81.60 | 84.65 | −1.20 | −1.40% | 0.00 cr | 73.5% | ₹0 cr |
| 25 Aug '26 | 85.85 | 93.00 | 85.85 | 85.85 | −4.50 | −4.98% | 0.00 cr | 94.0% | ₹0 cr |
| 24 Aug '26 | 96.45 | 96.45 | 90.35 | 90.35 | −4.75 | −4.99% | 0.00 cr | 93.9% | ₹0 cr |
| 21 Aug '26 | 96.75 | 96.75 | 92.00 | 95.10 | +2.35 | +2.53% | 0.00 cr | 78.2% | ₹0 cr |
| 20 Aug '26 | 92.75 | 92.75 | 88.35 | 92.75 | +4.40 | +4.98% | 0.00 cr | 79.3% | ₹0 cr |
| 19 Aug '26 | 88.35 | 88.35 | 86.00 | 88.35 | +4.20 | +4.99% | 0.00 cr | 66.0% | ₹0 cr |
| 18 Aug '26 | 76.15 | 84.15 | 76.15 | 84.15 | +4.00 | +4.99% | 0.00 cr | 75.2% | ₹0 cr |
| 17 Aug '26 | 80.15 | 80.15 | 80.15 | 80.15 | −4.20 | −4.98% | 0.00 cr | 96.5% | ₹0 cr |
| 14 Aug '26 | 84.35 | 84.35 | 84.35 | 84.35 | −4.40 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 88.05 | 89.00 | 86.65 | 88.75 | −2.45 | −2.69% | 0.00 cr | 92.4% | ₹0 cr |
| 12 Aug '26 | 86.00 | 94.60 | 85.95 | 91.20 | +0.75 | +0.83% | 0.00 cr | 71.6% | ₹0 cr |
| 11 Aug '26 | 90.45 | 99.50 | 90.45 | 90.45 | −4.75 | −4.99% | 0.00 cr | 94.8% | ₹0 cr |
| 10 Aug '26 | 95.20 | 101.00 | 95.20 | 95.20 | −5.00 | −4.99% | 0.00 cr | 78.7% | ₹0 cr |
| 07 Aug '26 | 100.20 | 108.70 | 100.20 | 100.20 | −5.25 | −4.98% | 0.00 cr | 69.9% | ₹0 cr |
| 06 Aug '26 | 108.00 | 115.40 | 104.70 | 105.45 | −4.75 | −4.31% | 0.01 cr | 90.3% | ₹1 cr |
| 05 Aug '26 | 110.20 | 110.20 | 110.20 | 110.20 | −5.75 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 115.95 | 115.95 | 115.95 | 115.95 | −6.10 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 122.05 | 122.05 | 122.05 | 122.05 | −6.40 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 128.45 | 128.45 | 128.45 | 128.45 | −6.75 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 135.20 | 135.20 | 135.20 | 135.20 | −7.10 | −4.99% | 0.00 cr | 67.6% | ₹0 cr |
| 29 Jul '26 | 142.30 | 157.00 | 142.30 | 142.30 | −7.45 | −4.97% | 0.00 cr | 92.7% | ₹0 cr |
| 28 Jul '26 | 149.75 | 165.45 | 149.75 | 149.75 | −7.85 | −4.98% | 0.00 cr | 97.0% | ₹0 cr |
| 27 Jul '26 | 157.60 | 157.60 | 157.60 | 157.60 | −8.25 | −4.97% | 0.00 cr | 97.4% | ₹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.
