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 | 83.00 | 86.94 | 79.00 | 84.00 | +1.00 | +1.20% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 79.00 | 87.00 | 79.00 | 83.00 | −3.90 | −4.49% | 0.00 cr | 98.1% | ₹0 cr |
| 02 Sep '26 | 78.00 | 90.00 | 78.00 | 86.90 | +2.65 | +3.15% | 0.00 cr | 53.7% | ₹0 cr |
| 01 Sep '26 | 79.95 | 87.94 | 78.00 | 84.25 | +4.30 | +5.38% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 78.06 | 80.54 | 78.06 | 79.95 | −6.78 | −7.82% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 86.99 | 86.99 | 85.00 | 86.73 | −0.27 | −0.31% | 0.00 cr | 54.5% | ₹0 cr |
| 26 Aug '26 | 88.08 | 88.08 | 87.00 | 87.00 | −1.97 | −2.21% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 92.00 | 92.00 | 80.75 | 88.97 | −0.74 | −0.82% | 0.00 cr | 97.1% | ₹0 cr |
| 24 Aug '26 | 84.00 | 89.71 | 78.01 | 89.71 | +4.05 | +4.73% | 0.00 cr | 99.3% | ₹0 cr |
| 21 Aug '26 | 84.00 | 88.99 | 84.00 | 85.66 | +1.66 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 77.00 | 90.00 | 77.00 | 84.00 | −0.21 | −0.25% | 0.00 cr | 90.4% | ₹0 cr |
| 19 Aug '26 | 90.00 | 90.00 | 84.00 | 84.21 | +0.21 | +0.25% | 0.00 cr | 98.9% | ₹0 cr |
| 18 Aug '26 | 84.01 | 84.01 | 84.00 | 84.00 | +1.00 | +1.20% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 82.50 | 83.00 | 82.50 | 83.00 | +0.79 | +0.96% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 92.82 | 92.82 | 82.00 | 82.21 | −8.79 | −9.66% | 0.00 cr | 89.4% | ₹0 cr |
| 13 Aug '26 | 89.50 | 91.00 | 83.09 | 91.00 | +8.00 | +9.64% | 0.00 cr | 98.5% | ₹0 cr |
| 12 Aug '26 | 89.50 | 89.50 | 80.00 | 83.00 | −4.40 | −5.03% | 0.00 cr | 99.5% | ₹0 cr |
| 11 Aug '26 | 87.93 | 87.93 | 85.00 | 87.40 | −0.10 | −0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 82.60 | 88.50 | 82.60 | 87.50 | +4.49 | +5.41% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 88.92 | 88.92 | 83.00 | 83.01 | +2.17 | +2.68% | 0.00 cr | 99.0% | ₹0 cr |
| 06 Aug '26 | 89.25 | 89.25 | 80.75 | 80.84 | −4.16 | −4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 85.50 | 93.44 | 84.55 | 85.00 | −4.00 | −4.49% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 89.00 | 89.00 | 89.00 | 89.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 91.99 | 91.99 | 89.00 | 89.00 | −2.99 | −3.25% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 91.99 | 91.99 | 91.99 | 91.99 | +0.00 | +0.00% | 0.00 cr | 98.7% | ₹0 cr |
| 30 Jul '26 | 94.50 | 94.50 | 85.50 | 91.99 | +1.99 | +2.21% | 0.00 cr | 90.4% | ₹0 cr |
| 29 Jul '26 | 96.60 | 96.60 | 90.00 | 90.00 | −2.00 | −2.17% | 0.00 cr | 99.8% | ₹0 cr |
| 28 Jul '26 | 92.79 | 92.79 | 92.00 | 92.00 | +3.62 | +4.10% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 89.00 | 93.00 | 88.35 | 88.38 | −4.62 | −4.97% | 0.00 cr | 99.8% | ₹0 cr |
| 24 Jul '26 | 89.30 | 94.00 | 89.30 | 93.00 | −1.00 | −1.06% | 0.00 cr | 99.7% | ₹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.
