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 | 85.80 | 90.05 | 81.55 | 82.60 | −3.20 | −3.73% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 90.30 | 90.30 | 85.80 | 85.80 | −4.50 | −4.98% | 0.00 cr | 95.7% | ₹0 cr |
| 02 Sep '26 | 95.05 | 95.05 | 90.30 | 90.30 | −4.75 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 104.95 | 104.95 | 95.05 | 95.05 | −4.97 | −4.97% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 100.36 | 100.36 | 98.00 | 100.02 | +4.43 | +4.63% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 95.57 | 95.59 | 95.55 | 95.59 | +8.69 | +10.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 88.88 | 89.55 | 77.35 | 86.90 | +4.50 | +5.46% | 0.00 cr | 63.6% | ₹0 cr |
| 26 Aug '26 | 82.89 | 82.89 | 82.40 | 82.40 | +6.40 | +8.42% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 76.00 | 83.00 | 76.00 | 76.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 76.00 | 76.00 | 76.00 | 76.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 77.42 | 77.80 | 76.00 | 76.00 | −1.04 | −1.35% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 67.00 | 77.45 | 67.00 | 77.04 | +5.79 | +8.13% | 0.00 cr | 63.2% | ₹0 cr |
| 19 Aug '26 | 68.97 | 76.80 | 68.97 | 71.25 | +1.43 | +2.05% | 0.00 cr | 96.7% | ₹0 cr |
| 18 Aug '26 | 70.95 | 72.90 | 68.97 | 69.82 | −6.81 | −8.89% | 0.00 cr | 73.2% | ₹0 cr |
| 17 Aug '26 | 76.63 | 76.63 | 72.10 | 76.63 | −0.38 | −0.49% | 0.00 cr | 99.5% | ₹0 cr |
| 14 Aug '26 | 78.35 | 84.58 | 76.50 | 77.01 | −7.57 | −8.95% | 0.00 cr | 97.2% | ₹0 cr |
| 13 Aug '26 | 83.35 | 84.92 | 83.35 | 84.58 | −4.02 | −4.54% | 0.00 cr | 95.8% | ₹0 cr |
| 12 Aug '26 | 88.60 | 88.60 | 78.35 | 88.60 | +3.30 | +3.87% | 0.00 cr | 95.0% | ₹0 cr |
| 11 Aug '26 | 78.00 | 87.17 | 78.00 | 85.30 | +6.05 | +7.63% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 82.00 | 82.75 | 78.00 | 79.25 | −3.50 | −4.23% | 0.00 cr | 99.4% | ₹0 cr |
| 07 Aug '26 | 84.99 | 84.99 | 82.74 | 82.75 | −2.23 | −2.62% | 0.00 cr | 79.7% | ₹0 cr |
| 06 Aug '26 | 81.07 | 85.00 | 81.07 | 84.98 | +1.74 | +2.09% | 0.00 cr | 99.5% | ₹0 cr |
| 05 Aug '26 | 84.00 | 84.00 | 82.89 | 83.24 | −4.01 | −4.60% | 0.00 cr | 68.5% | ₹0 cr |
| 04 Aug '26 | 87.70 | 87.70 | 87.25 | 87.25 | −0.45 | −0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 87.70 | 87.70 | 86.00 | 87.70 | −0.95 | −1.07% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 85.00 | 89.00 | 80.75 | 88.65 | +3.65 | +4.29% | 0.00 cr | 85.4% | ₹0 cr |
| 30 Jul '26 | 92.00 | 92.00 | 84.80 | 85.00 | −4.25 | −4.76% | 0.00 cr | 78.0% | ₹0 cr |
| 29 Jul '26 | 97.50 | 97.65 | 89.25 | 89.25 | −3.75 | −4.03% | 0.00 cr | 93.3% | ₹0 cr |
| 28 Jul '26 | 93.84 | 93.90 | 93.00 | 93.00 | −0.87 | −0.93% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 90.00 | 93.87 | 85.00 | 93.87 | +4.47 | +5.00% | 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.
