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 | 81.89 | 83.49 | 79.22 | 81.72 | +1.55 | +1.93% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 82.00 | 82.52 | 78.11 | 80.17 | −1.41 | −1.73% | 0.00 cr | 74.1% | ₹0 cr |
| 02 Sep '26 | 80.00 | 82.00 | 77.10 | 81.58 | +1.22 | +1.52% | 0.00 cr | 72.6% | ₹0 cr |
| 01 Sep '26 | 79.00 | 82.99 | 78.20 | 80.36 | +2.45 | +3.14% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 83.00 | 83.00 | 76.20 | 77.91 | −4.54 | −5.51% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 85.00 | 85.50 | 81.05 | 82.45 | −1.55 | −1.85% | 0.00 cr | 86.2% | ₹0 cr |
| 27 Aug '26 | 84.51 | 85.50 | 83.00 | 84.00 | −0.19 | −0.23% | 0.00 cr | 74.8% | ₹0 cr |
| 26 Aug '26 | 85.00 | 87.00 | 84.01 | 84.19 | −0.34 | −0.40% | 0.00 cr | 82.1% | ₹0 cr |
| 25 Aug '26 | 85.00 | 87.00 | 84.00 | 84.53 | −0.33 | −0.39% | 0.00 cr | 75.2% | ₹0 cr |
| 24 Aug '26 | 83.10 | 88.25 | 83.10 | 84.86 | +0.68 | +0.81% | 0.00 cr | 67.2% | ₹0 cr |
| 21 Aug '26 | 81.00 | 86.00 | 81.00 | 84.18 | +3.41 | +4.22% | 0.01 cr | 77.7% | ₹1 cr |
| 20 Aug '26 | 73.31 | 86.00 | 73.31 | 80.77 | +5.63 | +7.49% | 0.00 cr | 74.7% | ₹0 cr |
| 19 Aug '26 | 75.05 | 77.00 | 75.05 | 75.14 | −0.43 | −0.57% | 0.00 cr | 78.3% | ₹0 cr |
| 18 Aug '26 | 76.15 | 77.89 | 75.36 | 75.57 | −0.58 | −0.76% | 0.00 cr | 66.6% | ₹0 cr |
| 17 Aug '26 | 77.79 | 77.80 | 72.70 | 76.15 | −1.65 | −2.12% | 0.00 cr | 75.8% | ₹0 cr |
| 14 Aug '26 | 79.49 | 80.00 | 76.50 | 77.80 | +1.05 | +1.37% | 0.00 cr | 82.7% | ₹0 cr |
| 13 Aug '26 | 79.70 | 79.70 | 73.10 | 76.75 | −0.22 | −0.29% | 0.00 cr | 83.2% | ₹0 cr |
| 12 Aug '26 | 81.79 | 83.00 | 75.66 | 76.97 | −3.33 | −4.15% | 0.00 cr | 94.6% | ₹0 cr |
| 11 Aug '26 | 78.40 | 83.80 | 76.30 | 80.30 | +3.36 | +4.37% | 0.00 cr | 72.8% | ₹0 cr |
| 10 Aug '26 | 73.50 | 77.92 | 73.48 | 76.94 | +4.26 | +5.86% | 0.00 cr | 94.1% | ₹0 cr |
| 07 Aug '26 | 73.60 | 73.65 | 72.00 | 72.68 | −0.27 | −0.37% | 0.00 cr | 61.9% | ₹0 cr |
| 06 Aug '26 | 74.60 | 74.99 | 70.00 | 72.95 | −1.48 | −1.99% | 0.00 cr | 74.5% | ₹0 cr |
| 05 Aug '26 | 74.90 | 75.00 | 73.62 | 74.43 | +2.15 | +2.97% | 0.00 cr | 94.1% | ₹0 cr |
| 04 Aug '26 | 71.85 | 75.90 | 71.83 | 72.28 | +0.51 | +0.71% | 0.00 cr | 70.9% | ₹0 cr |
| 03 Aug '26 | 72.19 | 72.99 | 70.11 | 71.77 | −0.07 | −0.10% | 0.00 cr | 82.9% | ₹0 cr |
| 31 Jul '26 | 71.86 | 72.70 | 71.56 | 71.84 | −0.01 | −0.01% | 0.00 cr | 83.1% | ₹0 cr |
| 30 Jul '26 | 72.06 | 72.85 | 71.67 | 71.85 | −0.19 | −0.26% | 0.00 cr | 91.9% | ₹0 cr |
| 29 Jul '26 | 73.00 | 73.00 | 71.62 | 72.04 | −0.09 | −0.12% | 0.00 cr | 83.7% | ₹0 cr |
| 28 Jul '26 | 73.98 | 73.99 | 71.55 | 72.13 | −1.37 | −1.86% | 0.00 cr | 81.1% | ₹0 cr |
| 27 Jul '26 | 72.66 | 73.55 | 72.56 | 73.50 | +0.92 | +1.27% | 0.00 cr | 83.6% | ₹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.
