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 | 68.59 | 78.28 | 68.59 | 75.31 | +0.61 | +0.82% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 78.00 | 78.41 | 73.50 | 74.70 | −3.71 | −4.73% | 0.00 cr | 71.6% | ₹0 cr |
| 02 Sep '26 | 70.75 | 79.00 | 70.75 | 78.41 | +0.61 | +0.78% | 0.00 cr | 54.4% | ₹0 cr |
| 01 Sep '26 | 79.60 | 79.60 | 73.61 | 77.80 | +1.72 | +2.26% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 75.11 | 79.00 | 67.81 | 76.08 | +0.97 | +1.29% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 77.11 | 79.67 | 73.50 | 75.11 | −2.58 | −3.32% | 0.00 cr | 77.7% | ₹0 cr |
| 27 Aug '26 | 82.39 | 82.39 | 76.50 | 77.69 | −1.82 | −2.29% | 0.00 cr | 70.3% | ₹0 cr |
| 26 Aug '26 | 79.85 | 79.90 | 78.50 | 79.51 | −0.42 | −0.53% | 0.00 cr | 72.1% | ₹0 cr |
| 25 Aug '26 | 83.29 | 83.29 | 76.00 | 79.93 | +1.93 | +2.47% | 0.00 cr | 91.0% | ₹0 cr |
| 24 Aug '26 | 77.51 | 81.00 | 77.50 | 78.00 | −2.02 | −2.52% | 0.00 cr | 94.7% | ₹0 cr |
| 21 Aug '26 | 84.90 | 84.90 | 76.00 | 80.02 | −0.94 | −1.16% | 0.00 cr | 75.0% | ₹0 cr |
| 20 Aug '26 | 78.55 | 89.00 | 78.55 | 80.96 | −2.52 | −3.02% | 0.00 cr | 77.1% | ₹0 cr |
| 19 Aug '26 | 78.50 | 89.80 | 78.50 | 83.48 | −1.03 | −1.22% | 0.00 cr | 59.1% | ₹0 cr |
| 18 Aug '26 | 94.50 | 94.50 | 82.35 | 84.51 | −3.44 | −3.91% | 0.00 cr | 90.8% | ₹0 cr |
| 17 Aug '26 | 86.89 | 89.00 | 84.00 | 87.95 | −0.71 | −0.80% | 0.00 cr | 79.6% | ₹0 cr |
| 14 Aug '26 | 86.51 | 89.89 | 81.50 | 88.66 | +2.07 | +2.39% | 0.00 cr | 66.7% | ₹0 cr |
| 13 Aug '26 | 91.90 | 91.90 | 82.00 | 86.59 | −0.90 | −1.03% | 0.00 cr | 77.6% | ₹0 cr |
| 12 Aug '26 | 80.05 | 93.00 | 80.05 | 87.49 | +0.76 | +0.88% | 0.00 cr | 85.6% | ₹0 cr |
| 11 Aug '26 | 87.76 | 87.76 | 83.60 | 86.73 | +0.31 | +0.36% | 0.00 cr | 87.7% | ₹0 cr |
| 10 Aug '26 | 89.90 | 91.99 | 84.79 | 86.42 | −3.37 | −3.75% | 0.00 cr | 75.4% | ₹0 cr |
| 07 Aug '26 | 92.00 | 92.00 | 87.01 | 89.79 | +0.93 | +1.05% | 0.00 cr | 70.3% | ₹0 cr |
| 06 Aug '26 | 93.95 | 93.95 | 88.09 | 88.86 | −1.68 | −1.86% | 0.00 cr | 80.2% | ₹0 cr |
| 05 Aug '26 | 89.77 | 90.80 | 86.00 | 90.54 | +1.21 | +1.35% | 0.00 cr | 76.2% | ₹0 cr |
| 04 Aug '26 | 92.98 | 92.98 | 86.11 | 89.33 | +0.12 | +0.13% | 0.00 cr | 81.8% | ₹0 cr |
| 03 Aug '26 | 89.99 | 92.90 | 88.01 | 89.21 | +0.33 | +0.37% | 0.00 cr | 85.5% | ₹0 cr |
| 31 Jul '26 | 93.35 | 93.35 | 88.64 | 88.88 | −4.42 | −4.74% | 0.00 cr | 85.8% | ₹0 cr |
| 30 Jul '26 | 97.90 | 97.90 | 89.65 | 93.30 | −1.03 | −1.09% | 0.00 cr | 81.7% | ₹0 cr |
| 29 Jul '26 | 94.50 | 94.81 | 90.75 | 94.33 | +4.03 | +4.46% | 0.00 cr | 80.1% | ₹0 cr |
| 28 Jul '26 | 90.30 | 90.30 | 87.10 | 90.30 | +4.30 | +5.00% | 0.00 cr | 82.7% | ₹0 cr |
| 27 Jul '26 | 86.00 | 86.00 | 86.00 | 86.00 | +4.09 | +4.99% | 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.
