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 | 86.50 | 87.80 | 80.28 | 80.28 | +0.13 | +0.16% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 84.99 | 84.99 | 80.00 | 80.15 | −4.85 | −5.71% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 83.90 | 85.00 | 83.90 | 85.00 | +1.00 | +1.19% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 78.00 | 84.00 | 78.00 | 84.00 | +6.00 | +7.69% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 78.00 | 80.00 | 78.00 | 78.00 | −2.12 | −2.65% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 84.75 | 87.90 | 75.30 | 80.12 | −4.88 | −5.74% | 0.00 cr | 99.4% | ₹0 cr |
| 27 Aug '26 | 80.00 | 85.00 | 80.00 | 85.00 | +0.01 | +0.01% | 0.00 cr | 72.0% | ₹0 cr |
| 26 Aug '26 | 85.00 | 85.00 | 80.00 | 84.99 | +0.82 | +0.97% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 80.00 | 85.00 | 80.00 | 84.17 | +4.17 | +5.21% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 81.35 | 85.40 | 80.00 | 80.00 | −6.50 | −7.51% | 0.00 cr | 62.5% | ₹0 cr |
| 20 Aug '26 | 81.80 | 86.50 | 79.38 | 86.50 | +4.70 | +5.75% | 0.00 cr | 95.9% | ₹0 cr |
| 19 Aug '26 | 85.00 | 85.00 | 76.60 | 81.80 | −3.20 | −3.76% | 0.00 cr | 59.1% | ₹0 cr |
| 18 Aug '26 | 85.00 | 85.00 | 85.00 | 85.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 85.00 | 85.00 | 84.58 | 85.00 | +0.54 | +0.64% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 83.00 | 85.00 | 83.00 | 84.46 | +2.91 | +3.57% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 79.25 | 85.80 | 74.16 | 81.55 | −2.72 | −3.23% | 0.00 cr | 97.5% | ₹0 cr |
| 12 Aug '26 | 85.65 | 85.95 | 76.00 | 84.27 | +2.27 | +2.77% | 0.00 cr | 98.0% | ₹0 cr |
| 11 Aug '26 | 76.30 | 82.85 | 76.30 | 82.00 | +5.98 | +7.87% | 0.00 cr | 77.8% | ₹0 cr |
| 10 Aug '26 | 84.08 | 84.08 | 75.00 | 76.02 | −4.08 | −5.09% | 0.00 cr | 59.5% | ₹0 cr |
| 07 Aug '26 | 72.00 | 85.80 | 72.00 | 80.10 | +0.10 | +0.12% | 0.00 cr | 86.1% | ₹0 cr |
| 06 Aug '26 | 80.00 | 80.00 | 80.00 | 80.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 84.60 | 84.60 | 80.00 | 80.00 | −0.05 | −0.06% | 0.00 cr | 97.4% | ₹0 cr |
| 04 Aug '26 | 80.05 | 80.05 | 80.05 | 80.05 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 78.54 | 81.00 | 78.53 | 80.05 | +3.05 | +3.96% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 81.00 | 85.95 | 72.55 | 77.00 | −4.00 | −4.94% | 0.00 cr | 68.4% | ₹0 cr |
| 30 Jul '26 | 75.30 | 91.00 | 75.30 | 81.00 | +1.00 | +1.25% | 0.00 cr | 99.0% | ₹0 cr |
| 29 Jul '26 | 80.00 | 80.00 | 80.00 | 80.00 | +1.00 | +1.27% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 85.30 | 86.15 | 78.30 | 79.00 | +0.49 | +0.62% | 0.00 cr | 69.0% | ₹0 cr |
| 27 Jul '26 | 79.00 | 87.80 | 78.30 | 78.51 | −5.80 | −6.88% | 0.00 cr | 99.1% | ₹0 cr |
| 24 Jul '26 | 82.00 | 85.00 | 79.60 | 84.31 | +1.31 | +1.58% | 0.00 cr | 98.3% | ₹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.
