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 | 77.90 | 84.35 | 77.90 | 79.66 | −0.71 | −0.88% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 80.50 | 86.00 | 80.05 | 80.37 | −1.69 | −2.06% | 0.00 cr | 82.8% | ₹0 cr |
| 02 Sep '26 | 81.00 | 86.00 | 81.00 | 82.06 | −0.75 | −0.91% | 0.00 cr | 72.2% | ₹0 cr |
| 01 Sep '26 | 84.80 | 89.00 | 81.25 | 82.81 | −1.99 | −2.35% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 80.00 | 84.80 | 80.00 | 84.80 | +3.99 | +4.94% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 80.00 | 85.45 | 80.00 | 80.81 | −0.69 | −0.85% | 0.00 cr | 96.9% | ₹0 cr |
| 27 Aug '26 | 83.50 | 88.85 | 81.20 | 81.50 | −3.12 | −3.69% | 0.00 cr | 91.8% | ₹0 cr |
| 26 Aug '26 | 85.00 | 91.95 | 84.00 | 84.62 | −2.99 | −3.41% | 0.00 cr | 95.4% | ₹0 cr |
| 25 Aug '26 | 87.00 | 92.00 | 85.50 | 87.61 | −1.12 | −1.26% | 0.00 cr | 87.5% | ₹0 cr |
| 24 Aug '26 | 92.80 | 92.80 | 88.20 | 88.73 | −4.07 | −4.39% | 0.00 cr | 86.8% | ₹0 cr |
| 21 Aug '26 | 88.00 | 94.15 | 86.05 | 92.80 | +3.09 | +3.44% | 0.00 cr | 89.4% | ₹0 cr |
| 20 Aug '26 | 88.50 | 93.00 | 88.50 | 89.71 | −3.28 | −3.53% | 0.00 cr | 99.3% | ₹0 cr |
| 19 Aug '26 | 88.50 | 92.99 | 88.50 | 92.99 | +2.53 | +2.80% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 90.00 | 95.00 | 89.31 | 90.46 | −3.53 | −3.76% | 0.00 cr | 67.9% | ₹0 cr |
| 17 Aug '26 | 94.31 | 94.31 | 85.33 | 93.99 | +4.17 | +4.64% | 0.00 cr | 95.8% | ₹0 cr |
| 14 Aug '26 | 85.70 | 89.82 | 85.70 | 89.82 | +4.27 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 79.00 | 85.57 | 77.50 | 85.55 | +4.05 | +4.97% | 0.00 cr | 67.8% | ₹0 cr |
| 12 Aug '26 | 77.00 | 82.95 | 76.01 | 81.50 | +2.50 | +3.16% | 0.00 cr | 96.7% | ₹0 cr |
| 11 Aug '26 | 75.00 | 81.14 | 74.01 | 79.00 | +1.72 | +2.23% | 0.00 cr | 98.8% | ₹0 cr |
| 10 Aug '26 | 73.30 | 77.32 | 72.20 | 77.28 | +3.64 | +4.94% | 0.00 cr | 39.9% | ₹0 cr |
| 07 Aug '26 | 72.10 | 77.02 | 72.10 | 73.64 | +0.28 | +0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 72.01 | 77.37 | 72.01 | 73.36 | −0.33 | −0.45% | 0.00 cr | 62.9% | ₹0 cr |
| 05 Aug '26 | 72.00 | 76.30 | 72.00 | 73.69 | +1.01 | +1.39% | 0.00 cr | 91.7% | ₹0 cr |
| 04 Aug '26 | 73.00 | 76.99 | 72.25 | 72.68 | −0.82 | −1.12% | 0.00 cr | 82.0% | ₹0 cr |
| 03 Aug '26 | 74.06 | 75.00 | 73.00 | 73.50 | −2.88 | −3.77% | 0.00 cr | 84.8% | ₹0 cr |
| 31 Jul '26 | 74.00 | 80.00 | 74.00 | 76.38 | +0.02 | +0.03% | 0.00 cr | 79.2% | ₹0 cr |
| 30 Jul '26 | 75.00 | 80.00 | 75.00 | 76.36 | −0.26 | −0.34% | 0.00 cr | 97.5% | ₹0 cr |
| 28 Jul '26 | 78.50 | 78.50 | 76.50 | 76.62 | −3.15 | −3.95% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 80.02 | 80.02 | 79.77 | 79.77 | −4.19 | −4.99% | 0.00 cr | 50.0% | ₹0 cr |
| 24 Jul '26 | 82.50 | 86.00 | 82.50 | 83.96 | +0.00 | +0.00% | 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.
