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 | 77.87 | 78.00 | 77.80 | 78.00 | +0.13 | +0.17% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 78.85 | 78.85 | 77.80 | 77.87 | +3.90 | +5.27% | 0.00 cr | 77.4% | ₹0 cr |
| 02 Sep '26 | 74.00 | 78.90 | 73.00 | 73.97 | −4.03 | −5.17% | 0.00 cr | 71.9% | ₹0 cr |
| 01 Sep '26 | 78.00 | 78.00 | 76.00 | 78.00 | −1.00 | −1.27% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 80.00 | 80.00 | 76.15 | 79.00 | +1.29 | +1.66% | 0.00 cr | 78.6% | ₹0 cr |
| 27 Aug '26 | 77.45 | 82.00 | 76.45 | 77.71 | +0.26 | +0.34% | 0.00 cr | 97.2% | ₹0 cr |
| 26 Aug '26 | 79.00 | 79.00 | 70.50 | 77.45 | +2.83 | +3.79% | 0.00 cr | 87.3% | ₹0 cr |
| 25 Aug '26 | 75.53 | 75.53 | 73.75 | 74.62 | −0.91 | −1.20% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 75.15 | 78.00 | 74.95 | 75.53 | +0.38 | +0.51% | 0.00 cr | 92.1% | ₹0 cr |
| 21 Aug '26 | 75.50 | 77.75 | 75.00 | 75.15 | +0.15 | +0.20% | 0.00 cr | 49.2% | ₹0 cr |
| 20 Aug '26 | 80.70 | 80.70 | 73.20 | 75.00 | −5.02 | −6.27% | 0.00 cr | 99.3% | ₹0 cr |
| 19 Aug '26 | 80.80 | 80.80 | 79.00 | 80.02 | −0.78 | −0.97% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 78.99 | 81.00 | 78.99 | 80.80 | +4.60 | +6.04% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 77.15 | 77.15 | 75.50 | 76.20 | −5.61 | −6.86% | 0.00 cr | 99.8% | ₹0 cr |
| 14 Aug '26 | 77.35 | 81.81 | 76.25 | 81.81 | +0.00 | +0.00% | 0.00 cr | 77.8% | ₹0 cr |
| 13 Aug '26 | 82.00 | 82.00 | 81.81 | 81.81 | +0.02 | +0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 82.97 | 82.97 | 78.30 | 81.79 | −0.21 | −0.26% | 0.00 cr | 69.6% | ₹0 cr |
| 11 Aug '26 | 82.98 | 82.98 | 82.00 | 82.00 | +1.07 | +1.32% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 80.92 | 80.93 | 80.92 | 80.93 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 73.50 | 81.97 | 72.00 | 80.93 | +2.89 | +3.70% | 0.00 cr | 98.6% | ₹0 cr |
| 06 Aug '26 | 80.00 | 81.98 | 76.00 | 78.04 | −4.33 | −5.26% | 0.00 cr | 62.7% | ₹0 cr |
| 05 Aug '26 | 84.24 | 84.24 | 82.37 | 82.37 | +5.77 | +7.53% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 81.95 | 81.95 | 76.60 | 76.60 | −3.50 | −4.37% | 0.00 cr | 98.4% | ₹0 cr |
| 03 Aug '26 | 85.00 | 85.00 | 78.00 | 80.10 | −1.39 | −1.71% | 0.00 cr | 98.5% | ₹0 cr |
| 31 Jul '26 | 83.00 | 85.99 | 80.00 | 81.49 | −1.51 | −1.82% | 0.00 cr | 70.8% | ₹0 cr |
| 30 Jul '26 | 84.99 | 84.99 | 83.00 | 83.00 | +0.15 | +0.18% | 0.00 cr | 97.4% | ₹0 cr |
| 29 Jul '26 | 80.00 | 83.89 | 80.00 | 82.85 | +2.85 | +3.56% | 0.00 cr | 90.7% | ₹0 cr |
| 28 Jul '26 | 79.50 | 80.00 | 79.50 | 80.00 | +0.08 | +0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 81.99 | 81.99 | 79.76 | 79.92 | +2.07 | +2.66% | 0.00 cr | 83.8% | ₹0 cr |
| 24 Jul '26 | 78.89 | 84.99 | 75.00 | 77.85 | −2.65 | −3.29% | 0.00 cr | 95.0% | ₹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.
