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 | 83.70 | 90.47 | 83.10 | 90.46 | +4.29 | +4.98% | 0.01 cr | — | ₹1 cr |
| 03 Sep '26 | 88.00 | 89.00 | 86.17 | 86.17 | −4.53 | −4.99% | 0.01 cr | 100.0% | ₹1 cr |
| 02 Sep '26 | 91.80 | 91.80 | 86.77 | 90.70 | +0.70 | +0.78% | 0.01 cr | 100.0% | ₹1 cr |
| 01 Sep '26 | 88.30 | 92.00 | 87.30 | 90.00 | +1.70 | +1.93% | 0.01 cr | — | ₹1 cr |
| 31 Aug '26 | 94.00 | 94.20 | 87.50 | 88.30 | −1.42 | −1.58% | 0.05 cr | — | ₹4 cr |
| 28 Aug '26 | 87.50 | 91.00 | 85.70 | 89.72 | +2.06 | +2.35% | 0.01 cr | 100.0% | ₹1 cr |
| 27 Aug '26 | 85.57 | 89.50 | 83.00 | 87.66 | +2.11 | +2.47% | 0.01 cr | 100.0% | ₹1 cr |
| 26 Aug '26 | 87.00 | 89.00 | 85.18 | 85.55 | +0.40 | +0.47% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 90.00 | 90.00 | 85.00 | 85.15 | −3.88 | −4.36% | 0.01 cr | 71.7% | ₹1 cr |
| 24 Aug '26 | 90.98 | 90.98 | 86.01 | 89.03 | +2.46 | +2.84% | 0.01 cr | 56.5% | ₹1 cr |
| 21 Aug '26 | 78.00 | 87.17 | 77.96 | 86.57 | +7.32 | +9.24% | 0.04 cr | 65.7% | ₹3 cr |
| 20 Aug '26 | 86.50 | 86.55 | 78.35 | 79.25 | −5.35 | −6.32% | 0.01 cr | 56.3% | ₹1 cr |
| 19 Aug '26 | 81.99 | 85.08 | 80.25 | 84.60 | +2.65 | +3.23% | 0.00 cr | 61.1% | ₹0 cr |
| 18 Aug '26 | 84.20 | 85.80 | 76.70 | 81.95 | −1.53 | −1.83% | 0.02 cr | 57.5% | ₹2 cr |
| 17 Aug '26 | 82.79 | 89.89 | 82.40 | 83.48 | +3.07 | +3.82% | 0.03 cr | 67.2% | ₹2 cr |
| 14 Aug '26 | 75.99 | 82.50 | 74.10 | 80.41 | +6.19 | +8.34% | 0.04 cr | 63.8% | ₹4 cr |
| 13 Aug '26 | 69.95 | 75.10 | 66.30 | 74.22 | +6.20 | +9.11% | 0.05 cr | 74.2% | ₹4 cr |
| 12 Aug '26 | 63.50 | 68.65 | 63.20 | 68.02 | +3.52 | +5.46% | 0.01 cr | 87.8% | ₹1 cr |
| 11 Aug '26 | 64.25 | 64.50 | 63.00 | 64.50 | −0.22 | −0.34% | 0.00 cr | 55.6% | ₹0 cr |
| 10 Aug '26 | 66.00 | 66.99 | 64.50 | 64.72 | −0.63 | −0.96% | 0.00 cr | 94.1% | ₹0 cr |
| 07 Aug '26 | 64.00 | 66.00 | 63.06 | 65.35 | −0.30 | −0.46% | 0.01 cr | 64.0% | ₹0 cr |
| 06 Aug '26 | 67.01 | 68.34 | 65.00 | 65.65 | −4.08 | −5.85% | 0.01 cr | 71.9% | ₹0 cr |
| 05 Aug '26 | 67.47 | 70.80 | 66.00 | 69.73 | +2.26 | +3.35% | 0.00 cr | 85.7% | ₹0 cr |
| 04 Aug '26 | 66.00 | 67.99 | 62.49 | 67.47 | +1.47 | +2.23% | 0.00 cr | 50.0% | ₹0 cr |
| 03 Aug '26 | 69.50 | 70.10 | 64.99 | 66.00 | −2.64 | −3.85% | 0.01 cr | 67.9% | ₹0 cr |
| 31 Jul '26 | 65.00 | 71.90 | 64.00 | 68.64 | +3.64 | +5.60% | 0.00 cr | 55.6% | ₹0 cr |
| 29 Jul '26 | 65.00 | 65.00 | 65.00 | 65.00 | +1.00 | +1.56% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 61.02 | 66.99 | 61.02 | 64.00 | +1.31 | +2.09% | 0.00 cr | 83.3% | ₹0 cr |
| 23 Jul '26 | 62.69 | 62.69 | 62.69 | 62.69 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 61.30 | 63.00 | 60.00 | 62.69 | −0.31 | −0.49% | 0.00 cr | 72.7% | ₹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.
