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 | 79.50 | 81.00 | 78.97 | 79.10 | −4.02 | −4.84% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 86.35 | 86.35 | 83.12 | 83.12 | −4.37 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 88.72 | 88.72 | 84.50 | 87.49 | +2.99 | +3.54% | 0.01 cr | 100.0% | ₹1 cr |
| 01 Sep '26 | 84.50 | 84.50 | 84.50 | 84.50 | +4.02 | +5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 80.48 | 80.48 | 79.50 | 80.48 | +3.83 | +5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 76.65 | 76.65 | 76.65 | 76.65 | +3.65 | +5.00% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 72.00 | 73.00 | 71.00 | 73.00 | +1.00 | +1.39% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 69.00 | 73.00 | 69.00 | 72.00 | +2.00 | +2.86% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 70.40 | 73.89 | 67.81 | 70.00 | −0.40 | −0.57% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 74.00 | 74.00 | 70.03 | 70.40 | −3.10 | −4.22% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 72.10 | 74.59 | 70.00 | 73.50 | +2.46 | +3.46% | 0.01 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 73.00 | 74.99 | 71.00 | 71.04 | −0.86 | −1.20% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 71.29 | 71.90 | 71.29 | 71.90 | +3.30 | +4.81% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 71.50 | 71.50 | 68.60 | 68.60 | −2.40 | −3.38% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 77.00 | 77.70 | 71.00 | 71.00 | −3.00 | −4.05% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 79.89 | 79.89 | 74.00 | 74.00 | −2.15 | −2.82% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 76.15 | 76.15 | 70.21 | 76.15 | +3.62 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 67.00 | 72.53 | 66.00 | 72.53 | +3.45 | +4.99% | 0.01 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 70.69 | 74.00 | 68.10 | 69.08 | −1.60 | −2.26% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 76.90 | 77.40 | 70.68 | 70.68 | −3.71 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 70.30 | 74.39 | 70.30 | 74.39 | +0.39 | +0.53% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 74.00 | 74.00 | 74.00 | 74.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 77.70 | 77.70 | 74.00 | 74.00 | −3.85 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 77.90 | 78.02 | 74.00 | 77.85 | +3.54 | +4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 74.30 | 74.31 | 74.00 | 74.31 | +3.53 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 70.00 | 70.78 | 70.00 | 70.78 | +3.19 | +4.72% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 67.51 | 67.59 | 67.51 | 67.59 | −2.41 | −3.44% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 70.00 | 70.00 | 69.83 | 70.00 | −3.50 | −4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 70.00 | 73.50 | 70.00 | 73.50 | +3.50 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 67.01 | 70.00 | 67.01 | 70.00 | +2.99 | +4.46% | 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.
