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 | 71.50 | 80.00 | 71.50 | 79.90 | −0.10 | −0.12% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 80.60 | 80.60 | 80.00 | 80.00 | −0.60 | −0.74% | 0.00 cr | 52.0% | ₹0 cr |
| 01 Sep '26 | 81.05 | 81.05 | 76.83 | 80.60 | −2.10 | −2.54% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 82.95 | 82.95 | 82.50 | 82.70 | −0.65 | −0.78% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 83.35 | 83.35 | 83.35 | 83.35 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 83.50 | 86.00 | 83.35 | 83.35 | −4.65 | −5.28% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 80.00 | 91.00 | 80.00 | 88.00 | +6.00 | +7.32% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 82.00 | 82.00 | 82.00 | 82.00 | +1.00 | +1.23% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 79.50 | 93.00 | 79.50 | 81.00 | +1.50 | +1.89% | 0.00 cr | 80.0% | ₹0 cr |
| 18 Aug '26 | 80.62 | 80.62 | 79.50 | 79.50 | −1.12 | −1.39% | 0.00 cr | 83.3% | ₹0 cr |
| 17 Aug '26 | 81.00 | 81.00 | 80.62 | 80.62 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 81.00 | 81.50 | 79.80 | 80.62 | −0.98 | −1.20% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 81.60 | 81.60 | 81.60 | 81.60 | −0.10 | −0.12% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 75.00 | 82.90 | 75.00 | 81.70 | +4.25 | +5.49% | 0.00 cr | 81.3% | ₹0 cr |
| 11 Aug '26 | 73.03 | 77.45 | 73.03 | 77.45 | −0.01 | −0.01% | 0.00 cr | 25.0% | ₹0 cr |
| 10 Aug '26 | 79.89 | 79.90 | 72.00 | 77.46 | −2.44 | −3.05% | 0.01 cr | 76.3% | ₹0 cr |
| 07 Aug '26 | 84.48 | 84.48 | 79.00 | 79.90 | −4.58 | −5.42% | 0.00 cr | 90.0% | ₹0 cr |
| 06 Aug '26 | 76.01 | 84.50 | 76.01 | 84.48 | +5.48 | +6.94% | 0.00 cr | 78.3% | ₹0 cr |
| 05 Aug '26 | 79.00 | 79.00 | 79.00 | 79.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 78.00 | 79.00 | 75.30 | 79.00 | +0.00 | +0.00% | 0.00 cr | 60.0% | ₹0 cr |
| 03 Aug '26 | 79.00 | 79.00 | 78.00 | 79.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 79.00 | 82.95 | 79.00 | 79.00 | +0.00 | +0.00% | 0.00 cr | 93.3% | ₹0 cr |
| 30 Jul '26 | 83.00 | 83.00 | 79.00 | 79.00 | −4.00 | −4.82% | 0.00 cr | 96.4% | ₹0 cr |
| 29 Jul '26 | 83.80 | 83.80 | 83.00 | 83.00 | −0.80 | −0.95% | 0.00 cr | 98.1% | ₹0 cr |
| 28 Jul '26 | 81.80 | 89.00 | 79.90 | 83.80 | +3.00 | +3.71% | 0.00 cr | 85.7% | ₹0 cr |
| 27 Jul '26 | 78.55 | 89.80 | 77.65 | 80.80 | +2.25 | +2.86% | 0.00 cr | 46.4% | ₹0 cr |
| 24 Jul '26 | 75.00 | 79.65 | 75.00 | 78.55 | −1.10 | −1.38% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 83.60 | 83.60 | 79.65 | 79.65 | −4.15 | −4.95% | 0.00 cr | 83.3% | ₹0 cr |
| 22 Jul '26 | 83.20 | 83.90 | 83.00 | 83.80 | −0.10 | −0.12% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 84.95 | 85.85 | 83.20 | 83.90 | −1.95 | −2.27% | 0.00 cr | 56.3% | ₹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.
