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 | 85.00 | 85.00 | 84.57 | 84.57 | −0.62 | −0.73% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 85.13 | 85.19 | 85.13 | 85.19 | −0.57 | −0.66% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 85.10 | 85.76 | 85.10 | 85.76 | +0.66 | +0.78% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 85.08 | 85.10 | 85.08 | 85.10 | −1.90 | −2.18% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 85.01 | 88.00 | 85.01 | 87.00 | +0.39 | +0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 87.50 | 87.50 | 86.61 | 86.61 | +0.61 | +0.71% | 0.00 cr | 87.5% | ₹0 cr |
| 25 Aug '26 | 85.99 | 86.00 | 85.00 | 86.00 | +1.51 | +1.79% | 0.00 cr | 87.5% | ₹0 cr |
| 24 Aug '26 | 81.00 | 85.00 | 80.75 | 84.49 | +3.49 | +4.31% | 0.00 cr | 70.0% | ₹0 cr |
| 21 Aug '26 | 81.03 | 81.03 | 81.00 | 81.00 | −0.57 | −0.70% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 82.76 | 82.76 | 81.56 | 81.57 | −2.45 | −2.92% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 83.09 | 85.00 | 83.09 | 84.02 | −1.98 | −2.30% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 85.00 | 87.00 | 85.00 | 86.00 | +0.75 | +0.88% | 0.00 cr | 88.9% | ₹0 cr |
| 14 Aug '26 | 84.75 | 85.50 | 84.75 | 85.25 | +1.45 | +1.73% | 0.00 cr | 77.8% | ₹0 cr |
| 12 Aug '26 | 80.15 | 83.80 | 80.15 | 83.80 | +2.89 | +3.57% | 0.00 cr | 75.0% | ₹0 cr |
| 11 Aug '26 | 80.00 | 80.91 | 80.00 | 80.91 | +0.78 | +0.97% | 0.00 cr | 83.3% | ₹0 cr |
| 10 Aug '26 | 81.99 | 82.00 | 80.13 | 80.13 | −2.04 | −2.48% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 80.00 | 82.17 | 78.25 | 82.17 | +1.18 | +1.46% | 0.00 cr | 70.8% | ₹0 cr |
| 06 Aug '26 | 81.10 | 83.00 | 78.00 | 80.99 | −3.00 | −3.57% | 0.01 cr | 66.1% | ₹1 cr |
| 05 Aug '26 | 80.75 | 84.95 | 80.51 | 83.99 | +2.59 | +3.18% | 0.00 cr | 69.2% | ₹0 cr |
| 04 Aug '26 | 80.50 | 83.00 | 80.00 | 81.40 | −0.15 | −0.18% | 0.00 cr | 91.7% | ₹0 cr |
| 03 Aug '26 | 81.41 | 81.61 | 81.41 | 81.55 | −3.20 | −3.78% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 81.00 | 85.00 | 81.00 | 84.75 | +5.66 | +7.16% | 0.00 cr | 77.3% | ₹0 cr |
| 30 Jul '26 | 81.00 | 81.00 | 79.09 | 79.09 | −1.19 | −1.48% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 82.99 | 82.99 | 80.28 | 80.28 | +0.03 | +0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 78.52 | 80.25 | 78.52 | 80.25 | −0.75 | −0.93% | 0.00 cr | 75.0% | ₹0 cr |
| 24 Jul '26 | 81.16 | 81.16 | 79.15 | 81.00 | −2.26 | −2.71% | 0.00 cr | 66.7% | ₹0 cr |
| 23 Jul '26 | 86.99 | 86.99 | 83.01 | 83.26 | −2.25 | −2.63% | 0.00 cr | 66.7% | ₹0 cr |
| 22 Jul '26 | 80.12 | 88.20 | 80.12 | 85.51 | +4.81 | +5.96% | 0.00 cr | 83.3% | ₹0 cr |
| 20 Jul '26 | 80.70 | 80.70 | 80.70 | 80.70 | −2.20 | −2.65% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 82.99 | 82.99 | 82.90 | 82.90 | +1.35 | +1.66% | 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.
