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 | 78.99 | 78.99 | 77.00 | 77.00 | −1.99 | −2.52% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 75.80 | 80.39 | 75.70 | 78.99 | +4.00 | +5.33% | 0.00 cr | 97.1% | ₹0 cr |
| 02 Sep '26 | 79.79 | 79.79 | 73.10 | 74.99 | −5.41 | −6.73% | 0.00 cr | 47.6% | ₹0 cr |
| 01 Sep '26 | 80.57 | 80.57 | 80.40 | 80.40 | +4.37 | +5.75% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 76.00 | 79.05 | 75.77 | 76.03 | −0.89 | −1.16% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 81.80 | 81.80 | 75.00 | 76.92 | −4.07 | −5.03% | 0.00 cr | 63.4% | ₹0 cr |
| 27 Aug '26 | 81.00 | 81.30 | 80.99 | 80.99 | +0.99 | +1.24% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 80.30 | 80.30 | 80.00 | 80.00 | −0.50 | −0.62% | 0.00 cr | 50.0% | ₹0 cr |
| 25 Aug '26 | 80.80 | 80.80 | 80.50 | 80.50 | +4.11 | +5.38% | 0.00 cr | 77.8% | ₹0 cr |
| 24 Aug '26 | 80.95 | 80.95 | 76.32 | 76.39 | −4.56 | −5.63% | 0.00 cr | 91.5% | ₹0 cr |
| 21 Aug '26 | 81.50 | 81.50 | 80.40 | 80.95 | +5.04 | +6.64% | 0.00 cr | 91.4% | ₹0 cr |
| 20 Aug '26 | 76.05 | 79.90 | 75.75 | 75.91 | +0.27 | +0.36% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 76.26 | 81.95 | 74.94 | 75.64 | −5.45 | −6.72% | 0.00 cr | 77.8% | ₹0 cr |
| 18 Aug '26 | 77.90 | 82.70 | 75.00 | 81.09 | −1.71 | −2.07% | 0.00 cr | 80.6% | ₹0 cr |
| 13 Aug '26 | 78.95 | 82.80 | 78.50 | 82.80 | −0.10 | −0.12% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 78.00 | 83.00 | 78.00 | 82.90 | +4.47 | +5.70% | 0.00 cr | 96.2% | ₹0 cr |
| 11 Aug '26 | 83.00 | 83.98 | 77.30 | 78.43 | −5.55 | −6.61% | 0.00 cr | 88.9% | ₹0 cr |
| 10 Aug '26 | 83.00 | 84.00 | 76.25 | 83.98 | +0.98 | +1.18% | 0.00 cr | 93.3% | ₹0 cr |
| 06 Aug '26 | 83.00 | 83.00 | 83.00 | 83.00 | −0.39 | −0.47% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 78.95 | 84.00 | 78.46 | 83.39 | +0.29 | +0.35% | 0.00 cr | 95.4% | ₹0 cr |
| 04 Aug '26 | 83.95 | 83.99 | 82.95 | 83.10 | +2.02 | +2.49% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 78.05 | 84.00 | 72.00 | 81.08 | +1.08 | +1.35% | 0.00 cr | 98.8% | ₹0 cr |
| 31 Jul '26 | 78.19 | 80.00 | 78.19 | 80.00 | +1.81 | +2.31% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 83.52 | 83.52 | 78.19 | 78.19 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 82.00 | 84.95 | 78.10 | 78.19 | −4.36 | −5.28% | 0.00 cr | 98.0% | ₹0 cr |
| 28 Jul '26 | 83.45 | 83.45 | 82.55 | 82.55 | +4.37 | +5.59% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 84.40 | 84.44 | 77.00 | 78.18 | −6.26 | −7.41% | 0.00 cr | 84.4% | ₹0 cr |
| 24 Jul '26 | 76.00 | 85.00 | 74.40 | 84.44 | +4.65 | +5.83% | 0.00 cr | 61.7% | ₹0 cr |
| 23 Jul '26 | 81.00 | 81.00 | 74.10 | 79.79 | −1.41 | −1.74% | 0.00 cr | 63.4% | ₹0 cr |
| 22 Jul '26 | 81.19 | 81.20 | 81.19 | 81.20 | +0.00 | +0.00% | 0.00 cr | 50.0% | ₹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.
