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 | 79.89 | 79.89 | 76.12 | 76.55 | −2.95 | −3.71% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 79.90 | 79.90 | 76.02 | 79.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 81.69 | 81.69 | 78.60 | 79.50 | −0.26 | −0.33% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 82.00 | 82.00 | 78.50 | 79.76 | −2.74 | −3.32% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 78.01 | 82.50 | 78.01 | 82.50 | +0.60 | +0.73% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 82.75 | 82.75 | 76.50 | 81.90 | +1.40 | +1.74% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 83.50 | 83.50 | 78.20 | 80.50 | −0.35 | −0.43% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 80.90 | 80.90 | 78.00 | 80.85 | −0.05 | −0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 83.99 | 83.99 | 78.00 | 80.90 | +0.52 | +0.65% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 82.25 | 82.25 | 75.11 | 80.38 | +2.04 | +2.60% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 77.69 | 79.90 | 74.90 | 78.34 | +1.90 | +2.49% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 79.00 | 79.00 | 74.60 | 76.44 | +0.03 | +0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 77.68 | 78.00 | 75.05 | 76.41 | +0.25 | +0.33% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 73.20 | 76.95 | 73.20 | 76.16 | +2.85 | +3.89% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 77.00 | 77.00 | 73.20 | 73.31 | −3.59 | −4.67% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 77.00 | 77.65 | 75.15 | 76.90 | +2.93 | +3.96% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 72.99 | 73.99 | 72.99 | 73.97 | +0.98 | +1.34% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 78.97 | 78.97 | 72.96 | 72.99 | −3.80 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 76.00 | 77.00 | 72.01 | 76.79 | +3.44 | +4.69% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 73.89 | 73.90 | 71.00 | 73.35 | +2.61 | +3.69% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 74.53 | 77.00 | 70.10 | 70.74 | −2.98 | −4.04% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 71.00 | 73.98 | 71.00 | 73.72 | +3.22 | +4.57% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 72.57 | 72.57 | 67.26 | 70.50 | −0.30 | −0.42% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 70.00 | 70.80 | 70.00 | 70.80 | +3.37 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 69.49 | 69.49 | 67.00 | 67.43 | −2.06 | −2.96% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 69.24 | 71.50 | 69.24 | 69.49 | +0.25 | +0.36% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 70.38 | 70.95 | 69.00 | 69.24 | +0.24 | +0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 71.25 | 74.00 | 68.00 | 69.00 | −2.47 | −3.46% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 77.00 | 77.00 | 71.01 | 71.47 | −1.93 | −2.63% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 66.50 | 73.48 | 66.50 | 73.40 | +3.41 | +4.87% | 0.00 cr | 100.0% | ₹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.
