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 | 83.73 | 83.73 | 83.72 | 83.72 | +3.97 | +4.98% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 80.00 | 80.00 | 79.75 | 79.75 | −0.05 | −0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 72.20 | 79.80 | 72.20 | 79.80 | +3.80 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 76.00 | 76.00 | 76.00 | 76.00 | −4.00 | −5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 80.00 | 80.00 | 80.00 | 80.00 | −1.70 | −2.08% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 85.00 | 85.00 | 81.70 | 81.70 | −4.30 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 86.00 | 86.00 | 86.00 | 86.00 | −0.93 | −1.07% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 90.99 | 90.99 | 86.93 | 86.93 | −4.57 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 91.98 | 91.98 | 91.50 | 91.50 | −0.48 | −0.52% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 91.98 | 91.98 | 91.98 | 91.98 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 91.98 | 91.98 | 91.98 | 91.98 | −0.01 | −0.01% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 88.00 | 93.24 | 88.00 | 91.99 | +3.19 | +3.59% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 88.80 | 88.80 | 88.80 | 88.80 | −0.02 | −0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 89.20 | 89.77 | 88.82 | 88.82 | −4.67 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 89.60 | 93.49 | 89.60 | 93.49 | −0.58 | −0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 89.60 | 94.08 | 89.60 | 94.07 | +4.47 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 90.00 | 90.00 | 89.60 | 89.60 | −2.39 | −2.60% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 92.00 | 92.00 | 88.43 | 91.99 | −1.09 | −1.17% | 0.00 cr | 90.9% | ₹0 cr |
| 06 Aug '26 | 94.40 | 94.40 | 93.08 | 93.08 | −4.89 | −4.99% | 0.00 cr | 84.6% | ₹0 cr |
| 05 Aug '26 | 100.95 | 105.97 | 96.00 | 97.97 | −2.96 | −2.93% | 0.00 cr | 97.3% | ₹0 cr |
| 04 Aug '26 | 95.10 | 103.32 | 93.48 | 100.93 | +2.53 | +2.57% | 0.00 cr | 65.0% | ₹0 cr |
| 03 Aug '26 | 98.49 | 98.50 | 95.01 | 98.40 | −0.60 | −0.61% | 0.00 cr | 83.5% | ₹0 cr |
| 31 Jul '26 | 94.00 | 99.00 | 94.00 | 99.00 | +4.62 | +4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 94.38 | 94.38 | 94.38 | 94.38 | −0.28 | −0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 92.00 | 96.60 | 87.50 | 94.66 | +2.66 | +2.89% | 0.00 cr | 95.0% | ₹0 cr |
| 27 Jul '26 | 92.00 | 92.00 | 92.00 | 92.00 | −0.50 | −0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 92.50 | 92.50 | 92.50 | 92.50 | −0.92 | −0.98% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 93.42 | 93.42 | 93.42 | 93.42 | −1.48 | −1.56% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 90.46 | 94.90 | 90.46 | 94.90 | +4.17 | +4.60% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 89.01 | 91.27 | 88.25 | 90.73 | +1.46 | +1.64% | 0.00 cr | 85.0% | ₹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.
