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 | 78.00 | 80.00 | 75.00 | 78.50 | +0.50 | +0.64% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 80.18 | 80.18 | 78.00 | 78.00 | −0.61 | −0.78% | 0.00 cr | 99.6% | ₹0 cr |
| 02 Sep '26 | 78.50 | 79.00 | 78.50 | 78.61 | +0.11 | +0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 78.50 | 79.50 | 78.50 | 78.50 | −1.00 | −1.26% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 82.75 | 82.75 | 77.00 | 79.50 | −5.40 | −6.36% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 77.85 | 84.90 | 77.85 | 84.90 | +7.05 | +9.06% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 78.01 | 78.04 | 73.70 | 77.85 | −0.15 | −0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 78.90 | 78.90 | 78.00 | 78.00 | −0.90 | −1.14% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 80.00 | 80.00 | 78.50 | 78.90 | +0.40 | +0.51% | 0.00 cr | 98.6% | ₹0 cr |
| 24 Aug '26 | 71.56 | 78.50 | 71.56 | 78.50 | +3.18 | +4.22% | 0.00 cr | 92.0% | ₹0 cr |
| 21 Aug '26 | 75.32 | 75.32 | 75.32 | 75.32 | −4.68 | −5.85% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 75.20 | 80.00 | 75.20 | 80.00 | +4.80 | +6.38% | 0.00 cr | 94.5% | ₹0 cr |
| 18 Aug '26 | 74.90 | 75.20 | 74.90 | 75.20 | −4.40 | −5.53% | 0.00 cr | 98.1% | ₹0 cr |
| 17 Aug '26 | 80.38 | 80.38 | 79.60 | 79.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 79.60 | 79.60 | 79.60 | 79.60 | −0.39 | −0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 73.01 | 80.00 | 73.01 | 79.99 | +2.39 | +3.08% | 0.00 cr | 86.2% | ₹0 cr |
| 12 Aug '26 | 78.11 | 78.11 | 77.60 | 77.60 | −0.51 | −0.65% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 78.51 | 78.51 | 78.11 | 78.11 | −0.40 | −0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 77.01 | 79.00 | 77.01 | 78.51 | +1.51 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 74.30 | 77.00 | 72.00 | 77.00 | −2.00 | −2.53% | 0.00 cr | 45.5% | ₹0 cr |
| 06 Aug '26 | 79.00 | 79.00 | 78.91 | 79.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 78.91 | 79.00 | 78.91 | 79.00 | +0.10 | +0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 79.00 | 79.05 | 78.90 | 78.90 | −0.08 | −0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 71.20 | 79.68 | 71.20 | 78.98 | −4.10 | −4.94% | 0.00 cr | 86.3% | ₹0 cr |
| 31 Jul '26 | 87.70 | 87.70 | 80.00 | 83.08 | +2.11 | +2.61% | 0.00 cr | 75.1% | ₹0 cr |
| 30 Jul '26 | 80.97 | 80.97 | 80.97 | 80.97 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 80.98 | 80.98 | 80.97 | 80.97 | +0.14 | +0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 81.00 | 81.00 | 78.51 | 80.83 | −1.15 | −1.40% | 0.00 cr | 88.5% | ₹0 cr |
| 27 Jul '26 | 92.00 | 92.00 | 78.50 | 81.98 | +3.48 | +4.43% | 0.00 cr | 86.6% | ₹0 cr |
| 24 Jul '26 | 67.00 | 78.50 | 66.00 | 78.50 | +0.30 | +0.38% | 0.00 cr | 95.3% | ₹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.
