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 | 85.90 | 87.80 | 85.20 | 86.39 | +1.23 | +1.44% | 0.05 cr | — | ₹5 cr |
| 03 Sep '26 | 81.19 | 85.16 | 80.80 | 85.16 | +4.05 | +4.99% | 0.09 cr | 100.0% | ₹8 cr |
| 02 Sep '26 | 78.01 | 81.11 | 74.60 | 81.11 | +3.86 | +5.00% | 0.06 cr | 100.0% | ₹5 cr |
| 01 Sep '26 | 79.00 | 79.00 | 76.80 | 77.25 | −0.38 | −0.49% | 0.04 cr | — | ₹3 cr |
| 31 Aug '26 | 79.68 | 80.40 | 76.15 | 77.63 | −0.96 | −1.22% | 0.04 cr | — | ₹3 cr |
| 28 Aug '26 | 80.40 | 82.44 | 76.44 | 78.59 | −1.76 | −2.19% | 0.04 cr | 100.0% | ₹3 cr |
| 27 Aug '26 | 82.30 | 82.30 | 79.35 | 80.35 | −0.53 | −0.66% | 0.02 cr | 100.0% | ₹1 cr |
| 26 Aug '26 | 81.30 | 82.79 | 80.00 | 80.88 | +1.06 | +1.33% | 0.03 cr | 100.0% | ₹2 cr |
| 25 Aug '26 | 84.40 | 84.40 | 79.40 | 79.82 | −3.46 | −4.15% | 0.04 cr | 100.0% | ₹3 cr |
| 24 Aug '26 | 84.50 | 85.20 | 82.12 | 83.28 | −0.80 | −0.95% | 0.03 cr | 100.0% | ₹2 cr |
| 21 Aug '26 | 83.50 | 85.55 | 83.00 | 84.08 | +0.39 | +0.47% | 0.02 cr | 100.0% | ₹2 cr |
| 20 Aug '26 | 87.00 | 87.70 | 83.20 | 83.69 | −2.90 | −3.35% | 0.02 cr | 100.0% | ₹2 cr |
| 19 Aug '26 | 85.34 | 87.70 | 85.33 | 86.59 | +2.13 | +2.52% | 0.03 cr | 100.0% | ₹2 cr |
| 18 Aug '26 | 85.05 | 85.90 | 83.11 | 84.46 | −1.90 | −2.20% | 0.02 cr | 100.0% | ₹2 cr |
| 17 Aug '26 | 88.90 | 88.99 | 84.02 | 86.36 | −1.63 | −1.85% | 0.04 cr | 100.0% | ₹3 cr |
| 14 Aug '26 | 91.95 | 91.95 | 86.84 | 87.99 | −3.42 | −3.74% | 0.05 cr | 100.0% | ₹5 cr |
| 13 Aug '26 | 93.35 | 93.35 | 89.35 | 91.41 | −1.94 | −2.08% | 0.04 cr | 100.0% | ₹4 cr |
| 12 Aug '26 | 96.50 | 96.50 | 91.14 | 93.35 | −0.25 | −0.27% | 0.04 cr | 100.0% | ₹4 cr |
| 11 Aug '26 | 92.90 | 94.02 | 90.50 | 93.60 | +3.84 | +4.28% | 0.12 cr | 100.0% | ₹11 cr |
| 10 Aug '26 | 97.90 | 97.90 | 89.32 | 89.76 | −4.26 | −4.53% | 0.19 cr | 100.0% | ₹18 cr |
| 03 Aug '26 | 85.08 | 94.02 | 85.08 | 94.02 | +4.47 | +4.99% | 0.41 cr | 100.0% | ₹36 cr |
| 27 Jul '26 | 89.60 | 89.60 | 89.55 | 89.55 | −4.70 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 95.00 | 96.40 | 91.00 | 94.25 | +1.35 | +1.45% | 0.25 cr | 100.0% | ₹24 cr |
| 22 Jul '26 | 92.90 | 92.90 | 89.00 | 92.90 | +4.40 | +4.97% | 0.34 cr | 100.0% | ₹32 cr |
| 21 Jul '26 | 88.50 | 88.50 | 83.00 | 88.50 | +4.20 | +4.98% | 0.66 cr | 100.0% | ₹57 cr |
| 20 Jul '26 | 84.30 | 84.30 | 78.40 | 84.30 | +4.00 | +4.98% | 0.39 cr | 100.0% | ₹33 cr |
| 17 Jul '26 | 80.30 | 80.30 | 80.30 | 80.30 | +3.80 | +4.97% | 0.38 cr | 100.0% | ₹31 cr |
| 16 Jul '26 | 76.50 | 76.50 | 76.50 | 76.50 | +3.60 | +4.94% | 0.36 cr | 100.0% | ₹27 cr |
| 15 Jul '26 | 72.90 | 72.90 | 72.90 | 72.90 | +3.45 | +4.97% | 0.11 cr | 100.0% | ₹8 cr |
| 14 Jul '26 | 69.45 | 69.45 | 69.45 | 69.45 | +3.30 | +4.99% | 0.06 cr | 100.0% | ₹4 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.
