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 | 78.00 | 81.85 | 78.00 | 78.05 | +0.65 | +0.84% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 78.00 | 78.00 | 77.40 | 77.40 | +4.40 | +6.03% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 78.00 | 78.00 | 73.00 | 73.00 | −1.17 | −1.58% | 0.00 cr | 79.3% | ₹0 cr |
| 01 Sep '26 | 74.00 | 75.00 | 74.00 | 74.17 | −0.83 | −1.11% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 75.00 | 75.00 | 75.00 | 75.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 75.00 | 75.00 | 75.00 | 75.00 | −1.10 | −1.45% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 76.44 | 85.05 | 75.50 | 76.10 | −1.91 | −2.45% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 87.90 | 87.90 | 78.00 | 78.01 | −2.83 | −3.50% | 0.00 cr | 85.9% | ₹0 cr |
| 25 Aug '26 | 90.90 | 90.90 | 79.30 | 80.84 | +0.10 | +0.12% | 0.00 cr | 52.3% | ₹0 cr |
| 24 Aug '26 | 89.90 | 95.70 | 73.16 | 80.74 | +0.74 | +0.92% | 0.00 cr | 52.7% | ₹0 cr |
| 21 Aug '26 | 80.00 | 80.00 | 80.00 | 80.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 81.45 | 81.50 | 75.00 | 80.00 | −1.45 | −1.78% | 0.00 cr | 49.0% | ₹0 cr |
| 19 Aug '26 | 79.80 | 81.45 | 79.80 | 81.45 | +1.65 | +2.07% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 86.45 | 86.45 | 79.80 | 79.80 | +2.72 | +3.53% | 0.00 cr | 98.5% | ₹0 cr |
| 17 Aug '26 | 78.00 | 79.95 | 76.05 | 77.08 | −5.82 | −7.02% | 0.00 cr | 36.4% | ₹0 cr |
| 14 Aug '26 | 77.00 | 82.90 | 76.10 | 82.90 | +1.02 | +1.25% | 0.00 cr | 75.4% | ₹0 cr |
| 13 Aug '26 | 77.30 | 82.00 | 77.30 | 81.88 | +0.69 | +0.85% | 0.00 cr | 90.6% | ₹0 cr |
| 12 Aug '26 | 78.00 | 83.74 | 78.00 | 81.19 | −0.35 | −0.43% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 81.00 | 83.80 | 79.00 | 81.54 | −2.41 | −2.87% | 0.00 cr | 94.1% | ₹0 cr |
| 10 Aug '26 | 84.75 | 84.75 | 79.60 | 83.95 | +6.49 | +8.38% | 0.00 cr | 94.0% | ₹0 cr |
| 07 Aug '26 | 84.90 | 84.90 | 76.65 | 77.46 | −4.04 | −4.96% | 0.00 cr | 61.7% | ₹0 cr |
| 06 Aug '26 | 80.00 | 84.00 | 80.00 | 81.50 | +4.02 | +5.19% | 0.00 cr | 99.7% | ₹0 cr |
| 05 Aug '26 | 84.90 | 85.30 | 74.90 | 77.48 | −0.21 | −0.27% | 0.00 cr | 73.6% | ₹0 cr |
| 04 Aug '26 | 80.95 | 80.95 | 71.27 | 77.69 | +3.69 | +4.99% | 0.00 cr | 90.3% | ₹0 cr |
| 03 Aug '26 | 67.65 | 77.96 | 67.65 | 74.00 | +3.02 | +4.25% | 0.00 cr | 57.1% | ₹0 cr |
| 31 Jul '26 | 67.80 | 71.88 | 67.80 | 70.98 | −1.11 | −1.54% | 0.00 cr | 81.5% | ₹0 cr |
| 30 Jul '26 | 72.10 | 72.10 | 70.66 | 72.09 | +0.09 | +0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 72.85 | 72.85 | 71.99 | 72.00 | +1.00 | +1.41% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 73.00 | 73.00 | 71.00 | 71.00 | +0.94 | +1.34% | 0.00 cr | 95.7% | ₹0 cr |
| 27 Jul '26 | 71.44 | 71.44 | 67.60 | 70.06 | −1.38 | −1.93% | 0.00 cr | 96.9% | ₹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.
