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 | 84.00 | 84.00 | 71.10 | 74.96 | −2.54 | −3.28% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 73.40 | 78.00 | 73.40 | 77.50 | +7.70 | +11.03% | 0.00 cr | 85.7% | ₹0 cr |
| 02 Sep '26 | 73.00 | 75.00 | 61.30 | 69.80 | −5.20 | −6.93% | 0.00 cr | 64.5% | ₹0 cr |
| 01 Sep '26 | 74.00 | 75.00 | 74.00 | 75.00 | −0.21 | −0.28% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 75.10 | 76.00 | 75.00 | 75.21 | −2.79 | −3.58% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 78.00 | 78.00 | 78.00 | 78.00 | −1.00 | −1.27% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 79.00 | 79.00 | 79.00 | 79.00 | −2.00 | −2.47% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 81.00 | 82.00 | 81.00 | 81.00 | +0.00 | +0.00% | 0.00 cr | 83.3% | ₹0 cr |
| 24 Aug '26 | 82.61 | 82.75 | 80.99 | 81.00 | −8.00 | −8.99% | 0.00 cr | 86.7% | ₹0 cr |
| 21 Aug '26 | 94.00 | 94.00 | 89.00 | 89.00 | −0.90 | −1.00% | 0.00 cr | 66.7% | ₹0 cr |
| 20 Aug '26 | 89.90 | 89.90 | 89.90 | 89.90 | +4.85 | +5.70% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 78.50 | 90.00 | 78.50 | 85.05 | −4.90 | −5.45% | 0.00 cr | 87.5% | ₹0 cr |
| 18 Aug '26 | 78.00 | 90.00 | 78.00 | 89.95 | +11.95 | +15.32% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 76.15 | 78.00 | 76.00 | 78.00 | +1.50 | +1.96% | 0.00 cr | 87.5% | ₹0 cr |
| 11 Aug '26 | 74.00 | 76.50 | 74.00 | 76.50 | +3.10 | +4.22% | 0.00 cr | 80.0% | ₹0 cr |
| 10 Aug '26 | 75.00 | 75.00 | 72.00 | 73.40 | −4.18 | −5.39% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 78.00 | 78.05 | 77.10 | 77.58 | −4.42 | −5.39% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 81.10 | 84.40 | 81.00 | 82.00 | −4.60 | −5.31% | 0.00 cr | 57.1% | ₹0 cr |
| 31 Jul '26 | 88.48 | 88.48 | 86.60 | 86.60 | −1.85 | −2.09% | 0.00 cr | 50.0% | ₹0 cr |
| 30 Jul '26 | 94.00 | 94.00 | 87.00 | 88.45 | +0.05 | +0.06% | 0.00 cr | 25.0% | ₹0 cr |
| 29 Jul '26 | 88.40 | 88.40 | 88.40 | 88.40 | +3.95 | +4.68% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 83.99 | 84.99 | 82.00 | 84.45 | +4.46 | +5.58% | 0.00 cr | 75.0% | ₹0 cr |
| 24 Jul '26 | 77.42 | 79.99 | 77.42 | 79.99 | +2.57 | +3.32% | 0.00 cr | 66.7% | ₹0 cr |
| 23 Jul '26 | 78.02 | 81.37 | 77.42 | 77.42 | −7.58 | −8.92% | 0.00 cr | 71.4% | ₹0 cr |
| 22 Jul '26 | 79.60 | 85.00 | 79.60 | 85.00 | +1.50 | +1.80% | 0.00 cr | 50.0% | ₹0 cr |
| 20 Jul '26 | 83.50 | 83.50 | 83.50 | 83.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 81.90 | 88.00 | 81.90 | 83.50 | +2.50 | +3.09% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 81.00 | 81.00 | 81.00 | 81.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 81.20 | 81.20 | 81.00 | 81.00 | +0.51 | +0.63% | 0.00 cr | 50.0% | ₹0 cr |
| 14 Jul '26 | 79.06 | 82.31 | 79.06 | 80.49 | −3.70 | −4.39% | 0.00 cr | 25.0% | ₹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.
