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 | 89.89 | 89.89 | 82.84 | 87.63 | +1.98 | +2.31% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 77.52 | 85.68 | 77.52 | 85.65 | +4.05 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 81.60 | 81.60 | 81.60 | 81.60 | −4.29 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 92.00 | 92.00 | 85.89 | 85.89 | −4.52 | −5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 90.89 | 91.45 | 85.14 | 90.41 | +2.82 | +3.22% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 86.99 | 87.64 | 79.30 | 87.59 | +4.12 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 83.47 | 83.47 | 75.53 | 83.47 | +3.97 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 79.50 | 79.50 | 79.50 | 79.50 | +3.78 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 75.72 | 75.72 | 75.72 | 75.72 | +3.60 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 72.12 | 72.12 | 72.12 | 72.12 | +3.43 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 68.00 | 68.69 | 68.00 | 68.69 | +3.27 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 65.42 | 65.42 | 65.42 | 65.42 | +3.11 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 56.40 | 62.31 | 56.39 | 62.31 | +2.96 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 59.35 | 59.35 | 59.35 | 59.35 | −3.12 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 62.47 | 62.47 | 62.47 | 62.47 | −3.28 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 65.75 | 65.75 | 65.75 | 65.75 | −3.46 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 69.21 | 69.21 | 69.21 | 69.21 | −3.64 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 72.85 | 72.85 | 72.85 | 72.85 | −3.83 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 76.71 | 76.71 | 76.68 | 76.68 | −4.03 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 80.82 | 80.82 | 76.98 | 80.71 | +3.73 | +4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 76.98 | 76.98 | 76.98 | 76.98 | +3.66 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 73.32 | 73.32 | 73.32 | 73.32 | +3.49 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 69.83 | 69.83 | 69.83 | 69.83 | +3.32 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 66.51 | 66.51 | 66.51 | 66.51 | +3.16 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 63.35 | 63.35 | 63.35 | 63.35 | +3.01 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 60.34 | 60.34 | 60.34 | 60.34 | +2.87 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 57.47 | 57.47 | 57.47 | 57.47 | +2.73 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 54.74 | 54.74 | 54.74 | 54.74 | +2.60 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 52.14 | 52.14 | 52.14 | 52.14 | +2.48 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 49.66 | 49.66 | 49.66 | 49.66 | +2.36 | +4.99% | 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.
