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 | 83.41 | 87.00 | 80.38 | 80.38 | −2.62 | −3.16% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 80.00 | 84.90 | 78.30 | 83.00 | +1.01 | +1.23% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 79.24 | 82.00 | 78.02 | 81.99 | +2.75 | +3.47% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 80.98 | 81.20 | 79.00 | 79.24 | −1.96 | −2.41% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 85.70 | 85.70 | 78.50 | 81.20 | −1.30 | −1.58% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 83.40 | 83.55 | 82.50 | 82.50 | −0.90 | −1.08% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 84.25 | 85.15 | 83.40 | 83.40 | −0.80 | −0.95% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 87.00 | 87.00 | 84.20 | 84.20 | −2.80 | −3.22% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 85.75 | 87.03 | 85.75 | 87.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 88.00 | 88.00 | 86.50 | 87.00 | −0.50 | −0.57% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 89.00 | 89.80 | 86.00 | 87.50 | −1.50 | −1.69% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 84.11 | 89.20 | 83.25 | 89.00 | +3.17 | +3.69% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 82.05 | 85.83 | 82.05 | 85.83 | +4.08 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 84.83 | 84.83 | 81.50 | 81.75 | −3.09 | −3.64% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 81.40 | 85.33 | 81.35 | 84.84 | +3.57 | +4.39% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 77.15 | 81.95 | 77.15 | 81.27 | +0.86 | +1.07% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 79.97 | 81.49 | 73.73 | 80.41 | +2.80 | +3.61% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 80.00 | 83.25 | 77.30 | 77.61 | −2.56 | −3.19% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 79.95 | 81.63 | 78.15 | 80.17 | +2.42 | +3.11% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 77.57 | 77.75 | 77.57 | 77.75 | −1.40 | −1.77% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 80.15 | 81.85 | 79.10 | 79.15 | −1.03 | −1.28% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 80.15 | 82.00 | 79.50 | 80.18 | −1.84 | −2.24% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 78.15 | 82.75 | 76.00 | 82.02 | +3.02 | +3.82% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 81.45 | 81.45 | 77.33 | 79.00 | −2.40 | −2.95% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 79.00 | 83.15 | 78.00 | 81.40 | +2.20 | +2.78% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 80.00 | 80.00 | 76.10 | 79.20 | −0.80 | −1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 79.79 | 80.00 | 79.63 | 80.00 | +2.71 | +3.51% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 80.00 | 80.00 | 73.15 | 77.29 | +0.29 | +0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 78.52 | 78.52 | 77.00 | 77.00 | −1.52 | −1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 79.09 | 81.80 | 76.70 | 78.52 | −2.18 | −2.70% | 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.
