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 | 83.50 | 83.50 | 83.50 | 83.50 | +2.00 | +2.45% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 78.20 | 82.50 | 78.13 | 81.50 | −0.74 | −0.90% | 0.00 cr | 94.0% | ₹0 cr |
| 02 Sep '26 | 83.07 | 83.07 | 82.24 | 82.24 | +3.02 | +3.81% | 0.00 cr | 50.0% | ₹0 cr |
| 01 Sep '26 | 82.75 | 82.75 | 79.00 | 79.22 | −2.73 | −3.33% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 81.45 | 85.00 | 81.45 | 81.95 | −3.78 | −4.41% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 80.50 | 87.13 | 80.50 | 85.73 | +2.73 | +3.29% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 85.99 | 85.99 | 78.05 | 83.00 | +0.85 | +1.03% | 0.00 cr | 69.0% | ₹0 cr |
| 26 Aug '26 | 82.00 | 85.93 | 81.23 | 82.15 | −3.35 | −3.92% | 0.00 cr | 85.1% | ₹0 cr |
| 25 Aug '26 | 87.95 | 87.95 | 85.50 | 85.50 | −4.49 | −4.99% | 0.00 cr | 66.7% | ₹0 cr |
| 21 Aug '26 | 85.00 | 89.99 | 85.00 | 89.99 | +2.09 | +2.38% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 87.90 | 87.90 | 87.90 | 87.90 | −0.09 | −0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 88.56 | 88.56 | 87.99 | 87.99 | −0.57 | −0.64% | 0.00 cr | 50.0% | ₹0 cr |
| 14 Aug '26 | 88.56 | 88.56 | 88.56 | 88.56 | −0.01 | −0.01% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 84.50 | 88.57 | 84.45 | 88.57 | −0.32 | −0.36% | 0.00 cr | 99.3% | ₹0 cr |
| 12 Aug '26 | 84.55 | 89.00 | 84.55 | 88.89 | −0.09 | −0.10% | 0.00 cr | 99.5% | ₹0 cr |
| 11 Aug '26 | 88.98 | 88.98 | 88.98 | 88.98 | +0.98 | +1.11% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 88.00 | 88.00 | 88.00 | 88.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 86.30 | 89.98 | 86.30 | 88.00 | +1.51 | +1.75% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 86.50 | 86.50 | 86.49 | 86.49 | −0.07 | −0.08% | 0.00 cr | 50.0% | ₹0 cr |
| 03 Aug '26 | 87.00 | 87.00 | 86.56 | 86.56 | +0.67 | +0.78% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 85.90 | 85.90 | 85.89 | 85.89 | +1.80 | +2.14% | 0.00 cr | 50.0% | ₹0 cr |
| 27 Jul '26 | 84.99 | 84.99 | 84.00 | 84.09 | +3.10 | +3.83% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 83.98 | 83.98 | 80.99 | 80.99 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 79.14 | 81.99 | 79.10 | 80.99 | +1.81 | +2.29% | 0.00 cr | 97.2% | ₹0 cr |
| 22 Jul '26 | 79.19 | 82.00 | 79.14 | 79.18 | −4.12 | −4.95% | 0.00 cr | 87.3% | ₹0 cr |
| 21 Jul '26 | 82.95 | 85.00 | 82.95 | 83.30 | −0.03 | −0.04% | 0.00 cr | 94.5% | ₹0 cr |
| 20 Jul '26 | 83.69 | 83.69 | 83.33 | 83.33 | +3.23 | +4.03% | 0.00 cr | 50.0% | ₹0 cr |
| 17 Jul '26 | 80.10 | 80.10 | 80.10 | 80.10 | −2.98 | −3.59% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 84.94 | 84.94 | 78.80 | 83.08 | +0.20 | +0.24% | 0.00 cr | 98.0% | ₹0 cr |
| 15 Jul '26 | 84.00 | 84.00 | 82.88 | 82.88 | +2.88 | +3.60% | 0.00 cr | 50.0% | ₹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.
