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 | 82.30 | 82.30 | 82.30 | 82.30 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 82.80 | 82.80 | 82.30 | 82.30 | +1.20 | +1.48% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 81.10 | 81.10 | 81.10 | 81.10 | −2.40 | −2.87% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 83.50 | 83.50 | 83.50 | 83.50 | −2.50 | −2.91% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 86.00 | 86.00 | 86.00 | 86.00 | +0.80 | +0.94% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 85.20 | 85.20 | 85.20 | 85.20 | +0.05 | +0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 88.10 | 88.10 | 85.15 | 85.15 | −2.85 | −3.24% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 86.80 | 88.00 | 86.80 | 88.00 | +2.00 | +2.33% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 87.00 | 87.00 | 83.25 | 86.00 | −1.80 | −2.05% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 87.00 | 87.90 | 87.00 | 87.80 | +3.80 | +4.52% | 0.00 cr | 84.6% | ₹0 cr |
| 21 Aug '26 | 84.00 | 84.00 | 84.00 | 84.00 | +0.50 | +0.60% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 83.50 | 83.50 | 83.50 | 83.50 | −1.50 | −1.76% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 83.00 | 85.00 | 83.00 | 85.00 | +1.00 | +1.19% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 84.00 | 84.00 | 84.00 | 84.00 | +1.00 | +1.20% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 83.00 | 83.00 | 83.00 | 83.00 | +0.89 | +1.08% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 88.10 | 88.10 | 82.10 | 82.11 | −6.19 | −7.01% | 0.00 cr | 90.0% | ₹0 cr |
| 13 Aug '26 | 87.00 | 88.30 | 83.50 | 88.30 | −1.60 | −1.78% | 0.00 cr | 63.6% | ₹0 cr |
| 12 Aug '26 | 89.90 | 89.90 | 89.90 | 89.90 | +0.40 | +0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 89.50 | 89.50 | 89.50 | 89.50 | +0.50 | +0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 89.00 | 89.00 | 89.00 | 89.00 | −0.50 | −0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 90.00 | 90.00 | 89.50 | 89.50 | +0.50 | +0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 89.00 | 89.00 | 89.00 | 89.00 | +4.00 | +4.71% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 87.00 | 87.00 | 85.00 | 85.00 | −1.00 | −1.16% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 85.00 | 86.00 | 85.00 | 86.00 | +1.50 | +1.78% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 85.00 | 85.00 | 83.00 | 84.50 | +2.00 | +2.42% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 83.00 | 83.00 | 81.00 | 82.50 | +1.20 | +1.48% | 0.00 cr | 75.0% | ₹0 cr |
| 30 Jul '26 | 83.10 | 83.10 | 79.00 | 81.30 | −0.70 | −0.85% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 82.00 | 83.00 | 80.00 | 82.00 | −3.00 | −3.53% | 0.00 cr | 76.5% | ₹0 cr |
| 28 Jul '26 | 83.90 | 85.00 | 82.25 | 85.00 | +2.75 | +3.34% | 0.00 cr | 83.3% | ₹0 cr |
| 27 Jul '26 | 78.95 | 82.25 | 78.95 | 82.25 | +7.45 | +9.96% | 0.01 cr | 29.0% | ₹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.
