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 | 90.85 | 91.50 | 87.00 | 89.00 | −1.00 | −1.11% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 87.35 | 91.80 | 87.10 | 90.00 | +6.00 | +7.14% | 0.00 cr | 88.9% | ₹0 cr |
| 02 Sep '26 | 84.00 | 84.00 | 84.00 | 84.00 | +0.90 | +1.08% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 86.00 | 86.00 | 83.10 | 83.10 | −1.60 | −1.89% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 83.00 | 91.00 | 79.55 | 84.70 | +1.70 | +2.05% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 85.00 | 86.30 | 82.02 | 83.00 | +0.00 | +0.00% | 0.00 cr | 62.5% | ₹0 cr |
| 25 Aug '26 | 84.00 | 84.00 | 83.00 | 83.00 | −1.00 | −1.19% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 79.10 | 84.00 | 78.40 | 84.00 | +1.78 | +2.16% | 0.00 cr | 62.5% | ₹0 cr |
| 21 Aug '26 | 84.60 | 84.60 | 82.10 | 82.22 | −2.48 | −2.93% | 0.00 cr | 91.7% | ₹0 cr |
| 20 Aug '26 | 81.10 | 84.70 | 81.10 | 84.70 | +1.70 | +2.05% | 0.00 cr | 66.7% | ₹0 cr |
| 19 Aug '26 | 86.95 | 86.95 | 80.20 | 83.00 | −2.25 | −2.64% | 0.00 cr | 91.7% | ₹0 cr |
| 18 Aug '26 | 80.00 | 87.00 | 80.00 | 85.25 | +3.03 | +3.69% | 0.00 cr | 88.9% | ₹0 cr |
| 17 Aug '26 | 78.95 | 82.22 | 77.15 | 82.22 | +6.22 | +8.18% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 78.00 | 78.00 | 75.66 | 76.00 | +1.00 | +1.33% | 0.00 cr | 88.9% | ₹0 cr |
| 13 Aug '26 | 75.00 | 75.00 | 75.00 | 75.00 | −1.00 | −1.32% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 75.70 | 76.00 | 73.10 | 76.00 | +0.00 | +0.00% | 0.00 cr | 71.4% | ₹0 cr |
| 11 Aug '26 | 76.00 | 76.50 | 75.70 | 76.00 | −0.06 | −0.08% | 0.00 cr | 80.0% | ₹0 cr |
| 10 Aug '26 | 77.50 | 77.55 | 75.30 | 76.06 | +0.23 | +0.30% | 0.00 cr | 85.7% | ₹0 cr |
| 07 Aug '26 | 75.05 | 78.95 | 75.00 | 75.83 | −3.17 | −4.01% | 0.00 cr | 87.5% | ₹0 cr |
| 06 Aug '26 | 75.00 | 79.00 | 75.00 | 79.00 | +2.50 | +3.27% | 0.00 cr | 75.0% | ₹0 cr |
| 05 Aug '26 | 76.00 | 76.50 | 76.00 | 76.50 | −0.95 | −1.23% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 77.50 | 77.90 | 74.00 | 77.45 | −0.05 | −0.06% | 0.00 cr | 81.8% | ₹0 cr |
| 03 Aug '26 | 75.05 | 77.50 | 75.05 | 77.50 | +0.37 | +0.48% | 0.00 cr | 92.3% | ₹0 cr |
| 31 Jul '26 | 76.00 | 77.20 | 76.00 | 77.13 | +2.13 | +2.84% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 79.00 | 79.00 | 75.00 | 75.00 | −2.20 | −2.85% | 0.00 cr | 50.0% | ₹0 cr |
| 29 Jul '26 | 74.55 | 77.20 | 74.55 | 77.20 | +2.19 | +2.92% | 0.00 cr | 60.0% | ₹0 cr |
| 28 Jul '26 | 76.01 | 76.01 | 75.01 | 75.01 | −2.49 | −3.21% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 79.50 | 79.50 | 77.25 | 77.50 | −2.20 | −2.76% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 74.30 | 79.70 | 72.02 | 79.70 | +2.70 | +3.51% | 0.00 cr | 41.7% | ₹0 cr |
| 23 Jul '26 | 63.70 | 79.99 | 63.70 | 77.00 | −2.16 | −2.73% | 0.00 cr | 60.0% | ₹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.
