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 | 79.92 | 79.92 | 79.90 | 79.92 | +1.56 | +1.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 78.36 | 78.36 | 78.36 | 78.36 | +1.53 | +1.99% | 0.01 cr | 100.0% | ₹1 cr |
| 02 Sep '26 | 76.83 | 76.83 | 76.83 | 76.83 | +1.50 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 75.33 | 75.33 | 75.33 | 75.33 | +1.47 | +1.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 73.86 | 73.86 | 73.86 | 73.86 | +1.44 | +1.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 72.42 | 72.42 | 72.42 | 72.42 | +1.42 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 71.00 | 71.00 | 71.00 | 71.00 | +1.39 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 69.61 | 69.61 | 69.50 | 69.61 | +1.36 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 68.25 | 68.25 | 68.25 | 68.25 | +1.33 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 66.92 | 66.92 | 66.92 | 66.92 | +1.31 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 65.61 | 65.61 | 65.61 | 65.61 | +1.28 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 64.33 | 64.33 | 64.01 | 64.33 | +1.26 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 63.04 | 63.07 | 63.04 | 63.07 | +1.23 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 61.84 | 61.84 | 61.84 | 61.84 | +1.21 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 60.63 | 60.63 | 60.63 | 60.63 | +1.18 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 59.45 | 59.45 | 59.00 | 59.45 | +1.16 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 58.29 | 58.29 | 58.29 | 58.29 | +1.14 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 57.15 | 57.15 | 57.15 | 57.15 | +1.12 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 56.03 | 56.03 | 56.03 | 56.03 | +1.09 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 54.94 | 54.94 | 54.94 | 54.94 | +1.07 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 53.00 | 53.87 | 53.00 | 53.87 | +1.05 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 50.79 | 52.82 | 50.79 | 52.82 | +1.00 | +1.93% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 51.82 | 51.82 | 51.82 | 51.82 | +1.01 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 48.83 | 50.81 | 48.83 | 50.81 | +0.99 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 49.83 | 49.83 | 49.82 | 49.82 | +0.96 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 46.96 | 48.86 | 46.96 | 48.86 | +0.95 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 47.91 | 47.91 | 47.91 | 47.91 | +0.93 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 46.98 | 46.98 | 46.98 | 46.98 | +0.92 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 46.00 | 46.06 | 46.00 | 46.06 | +0.89 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 45.17 | 45.17 | 45.00 | 45.17 | +0.88 | +1.99% | 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.
