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 | 82.00 | 82.00 | 80.00 | 80.52 | −1.06 | −1.30% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 83.99 | 83.99 | 81.30 | 81.58 | +0.39 | +0.48% | 0.00 cr | 58.4% | ₹0 cr |
| 02 Sep '26 | 80.20 | 82.50 | 80.00 | 81.19 | −0.01 | −0.01% | 0.00 cr | 92.1% | ₹0 cr |
| 01 Sep '26 | 84.70 | 84.70 | 80.86 | 81.20 | −0.87 | −1.06% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 84.85 | 84.85 | 81.17 | 82.07 | +1.39 | +1.72% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 81.00 | 84.00 | 80.00 | 80.68 | −0.51 | −0.63% | 0.00 cr | 78.2% | ₹0 cr |
| 27 Aug '26 | 83.80 | 83.80 | 78.61 | 81.19 | −0.02 | −0.02% | 0.00 cr | 64.1% | ₹0 cr |
| 26 Aug '26 | 82.60 | 86.19 | 81.00 | 81.21 | −2.64 | −3.15% | 0.00 cr | 69.0% | ₹0 cr |
| 25 Aug '26 | 86.20 | 91.30 | 83.70 | 83.85 | −4.62 | −5.22% | 0.00 cr | 70.4% | ₹0 cr |
| 24 Aug '26 | 85.00 | 94.00 | 85.00 | 88.47 | +1.92 | +2.22% | 0.01 cr | 56.4% | ₹1 cr |
| 21 Aug '26 | 89.00 | 89.00 | 85.00 | 86.55 | −2.86 | −3.20% | 0.00 cr | 84.6% | ₹0 cr |
| 20 Aug '26 | 85.95 | 91.90 | 84.25 | 89.41 | +6.81 | +8.24% | 0.01 cr | 79.5% | ₹1 cr |
| 19 Aug '26 | 79.95 | 87.99 | 79.00 | 82.60 | +5.33 | +6.90% | 0.00 cr | 81.5% | ₹0 cr |
| 18 Aug '26 | 75.90 | 80.90 | 74.20 | 77.27 | +3.86 | +5.26% | 0.00 cr | 88.1% | ₹0 cr |
| 17 Aug '26 | 75.36 | 75.40 | 71.99 | 73.41 | −2.96 | −3.88% | 0.00 cr | 79.6% | ₹0 cr |
| 14 Aug '26 | 80.00 | 80.40 | 75.00 | 76.37 | −3.39 | −4.25% | 0.00 cr | 88.2% | ₹0 cr |
| 13 Aug '26 | 80.00 | 80.50 | 77.12 | 79.76 | +1.76 | +2.26% | 0.00 cr | 81.0% | ₹0 cr |
| 12 Aug '26 | 75.10 | 79.00 | 75.00 | 78.00 | +1.61 | +2.11% | 0.00 cr | 80.8% | ₹0 cr |
| 11 Aug '26 | 77.00 | 77.00 | 75.70 | 76.39 | −0.21 | −0.27% | 0.00 cr | 99.3% | ₹0 cr |
| 10 Aug '26 | 76.92 | 78.20 | 75.05 | 76.60 | +1.38 | +1.83% | 0.00 cr | 88.2% | ₹0 cr |
| 07 Aug '26 | 76.16 | 76.90 | 75.00 | 75.22 | −1.70 | −2.21% | 0.00 cr | 60.1% | ₹0 cr |
| 06 Aug '26 | 75.99 | 77.50 | 75.00 | 76.92 | +0.52 | +0.68% | 0.00 cr | 93.2% | ₹0 cr |
| 05 Aug '26 | 77.38 | 77.38 | 75.10 | 76.40 | +0.95 | +1.26% | 0.00 cr | 91.3% | ₹0 cr |
| 04 Aug '26 | 75.19 | 75.75 | 73.72 | 75.45 | +1.36 | +1.84% | 0.00 cr | 80.9% | ₹0 cr |
| 03 Aug '26 | 75.00 | 75.88 | 73.03 | 74.09 | +0.78 | +1.06% | 0.00 cr | 85.8% | ₹0 cr |
| 31 Jul '26 | 73.62 | 74.75 | 72.82 | 73.31 | +0.29 | +0.40% | 0.00 cr | 94.8% | ₹0 cr |
| 30 Jul '26 | 74.70 | 74.70 | 72.40 | 73.02 | +0.14 | +0.19% | 0.00 cr | 74.5% | ₹0 cr |
| 29 Jul '26 | 74.10 | 74.51 | 72.00 | 72.88 | −1.63 | −2.19% | 0.00 cr | 78.3% | ₹0 cr |
| 28 Jul '26 | 74.00 | 76.80 | 72.25 | 74.51 | +1.26 | +1.72% | 0.00 cr | 77.4% | ₹0 cr |
| 27 Jul '26 | 72.97 | 73.94 | 72.00 | 73.25 | +0.28 | +0.38% | 0.00 cr | 76.9% | ₹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.
