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 | 80.80 | 76.00 | 79.92 | +2.96 | +3.85% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 73.30 | 76.96 | 73.30 | 76.96 | +3.66 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 75.50 | 76.25 | 73.10 | 73.30 | −2.20 | −2.91% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 77.00 | 77.53 | 75.50 | 75.50 | −2.20 | −2.83% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 79.85 | 79.85 | 75.16 | 77.70 | +0.55 | +0.71% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 78.00 | 78.25 | 75.21 | 77.15 | +0.39 | +0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 76.94 | 78.00 | 76.00 | 76.76 | −0.56 | −0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 76.11 | 79.35 | 76.11 | 77.32 | −2.04 | −2.57% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 79.90 | 79.90 | 76.99 | 79.36 | +1.53 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 74.31 | 78.00 | 74.31 | 77.83 | +0.30 | +0.39% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 79.90 | 79.90 | 77.50 | 77.53 | −0.12 | −0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 80.00 | 80.00 | 77.51 | 77.65 | −1.43 | −1.81% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 76.98 | 80.00 | 75.61 | 79.08 | +0.12 | +0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 81.00 | 81.00 | 75.00 | 78.96 | +1.35 | +1.74% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 75.99 | 78.40 | 74.50 | 77.61 | +2.79 | +3.73% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 76.35 | 76.35 | 71.76 | 74.82 | −0.47 | −0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 76.00 | 78.01 | 74.02 | 75.29 | −1.51 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 77.00 | 79.00 | 75.62 | 76.80 | −0.42 | −0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 80.00 | 80.69 | 76.80 | 77.22 | −2.68 | −3.35% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 78.60 | 81.00 | 75.10 | 79.90 | +1.43 | +1.82% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 76.65 | 82.87 | 76.65 | 78.47 | −1.58 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 79.05 | 83.99 | 78.10 | 80.05 | −0.61 | −0.76% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 81.10 | 85.00 | 80.00 | 80.66 | −2.08 | −2.51% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 80.00 | 83.79 | 76.26 | 82.74 | +2.94 | +3.68% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 76.08 | 79.80 | 76.08 | 79.80 | +3.72 | +4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 78.83 | 78.83 | 74.89 | 76.08 | −2.75 | −3.49% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 80.59 | 80.59 | 76.57 | 78.83 | −1.76 | −2.18% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 86.00 | 86.00 | 78.80 | 80.59 | −2.48 | −2.99% | 0.00 cr | 83.8% | ₹0 cr |
| 28 Jul '26 | 87.10 | 87.10 | 79.50 | 83.07 | +2.29 | +2.83% | 0.00 cr | 75.3% | ₹0 cr |
| 27 Jul '26 | 87.98 | 87.98 | 80.74 | 80.78 | +0.78 | +0.98% | 0.00 cr | 68.3% | ₹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.
